Sun Life Financial Inc (SLF) Exchange: NYSE
Data as of May 2, 2025
$58.33 ($-0.02) -0.03%
Sun Life Financial Inc - Daily Information
Click for more stock information on Sun Life Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.31 |
| Previous Close | $58.33 |
| High | $58.57 |
| Low | $57.86 |
| Adjusted Open | $58.31 |
| Previous Adjusted Close | $58.33 |
| Adjusted High | $58.57 |
| Adjusted Low | $57.86 |
About Sun Life Financial Inc (SLF)
Founded in 1865, Sun Life Financial Inc (SLF) is a Canada-based leading provider of financial services and a financial solutions partner with over 36,000 employees. The company offers a broad spectrum of financial products, such as life insurance, health insurance and savings accounts. SLFâs products are designed to help customers reach their long-term financial objectives, protect those they love, and build lifelong customer relationships. In the past 40 years, SLF has evolved from a single-province life insurer to a diverse, global financial services organization. It currently operates in over 40 countries and territories around the world, with offices and subsidiaries in many major markets. SLFâs success has also been marked by strong financial returns, consistently delivering positive performance for its shareholders, customers, and employees.
Invest in Sun Life Financial Inc (SLF)
Historical Stock Data for Sun Life Financial Inc (SLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $58.31 | $58.57 | $57.86 | $58.33 | $58.33 | 225,535 |
| 2025-04-24 | $58.01 | $58.36 | $57.74 | $58.35 | $58.35 | 273,675 |
| 2025-04-23 | $57.71 | $58.47 | $57.45 | $57.84 | $57.84 | 295,913 |
| 2025-04-22 | $57.06 | $57.56 | $56.88 | $57.20 | $57.20 | 1,476,627 |
| 2025-04-21 | $56.40 | $56.83 | $56.08 | $56.55 | $56.55 | 546,525 |
| 2025-04-17 | $56.69 | $57.09 | $56.24 | $56.43 | $56.43 | 505,516 |
| 2025-04-16 | $56.36 | $57.14 | $56.16 | $56.51 | $56.51 | 292,506 |
| 2025-04-15 | $56.95 | $57.23 | $56.41 | $56.54 | $56.54 | 294,437 |
| 2025-04-14 | $56.30 | $57.16 | $55.81 | $56.66 | $56.66 | 401,729 |
| 2025-04-11 | $54.62 | $55.71 | $54.45 | $55.46 | $55.46 | 585,255 |
| 2025-04-10 | $55.16 | $55.16 | $53.56 | $54.26 | $54.26 | 548,476 |
| 2025-04-09 | $53.09 | $56.05 | $52.62 | $55.68 | $55.68 | 763,808 |
| 2025-04-08 | $55.20 | $55.38 | $52.83 | $53.39 | $53.39 | 522,663 |
| 2025-04-07 | $52.90 | $54.74 | $52.44 | $53.77 | $53.77 | 610,756 |
| 2025-04-04 | $56.53 | $56.65 | $54.12 | $54.46 | $54.46 | 885,927 |
| 2025-04-03 | $58.01 | $59.32 | $57.85 | $58.25 | $58.25 | 644,609 |
| 2025-04-02 | $57.72 | $58.79 | $57.72 | $58.77 | $58.77 | 339,558 |
| 2025-04-01 | $57.24 | $58.14 | $56.87 | $58.09 | $58.09 | 333,411 |
| 2025-03-31 | $56.11 | $57.62 | $55.84 | $57.26 | $57.26 | 344,949 |
| 2025-03-28 | $56.86 | $57.20 | $56.49 | $56.64 | $56.64 | 297,288 |
| 2025-03-27 | $57.00 | $57.26 | $56.76 | $57.14 | $57.14 | 338,029 |
| 2025-03-26 | $57.98 | $58.10 | $57.02 | $57.18 | $57.18 | 338,008 |
| 2025-03-25 | $57.72 | $57.86 | $57.46 | $57.62 | $57.62 | 198,940 |
| 2025-03-24 | $56.45 | $57.47 | $56.45 | $57.38 | $57.38 | 193,978 |
| 2025-03-21 | $56.43 | $56.76 | $56.19 | $56.20 | $56.20 | 319,588 |
| 2025-03-20 | $56.09 | $56.90 | $55.98 | $56.69 | $56.69 | 332,265 |
| 2025-03-19 | $56.40 | $57.01 | $56.31 | $56.71 | $56.71 | 321,826 |
| 2025-03-18 | $56.60 | $56.60 | $55.99 | $56.44 | $56.44 | 479,119 |
| 2025-03-17 | $55.42 | $56.62 | $55.42 | $56.51 | $56.51 | 366,335 |
| 2025-03-14 | $54.72 | $55.46 | $54.59 | $55.40 | $55.40 | 300,469 |
| 2025-03-13 | $54.77 | $55.12 | $54.18 | $54.30 | $54.30 | 2,369,170 |
| 2025-03-12 | $54.45 | $55.16 | $53.77 | $54.77 | $54.77 | 467,018 |
| 2025-03-11 | $54.23 | $54.51 | $53.64 | $54.05 | $54.05 | 358,952 |
| 2025-03-10 | $55.23 | $55.23 | $53.82 | $54.36 | $54.36 | 501,635 |
| 2025-03-07 | $55.04 | $55.85 | $54.87 | $55.60 | $55.60 | 331,402 |
| 2025-03-06 | $55.59 | $56.25 | $55.18 | $55.23 | $55.23 | 659,494 |
| 2025-03-05 | $55.41 | $56.37 | $55.12 | $55.98 | $55.98 | 445,895 |
| 2025-03-04 | $55.43 | $55.73 | $54.36 | $55.14 | $55.14 | 643,963 |
| 2025-03-03 | $55.68 | $57.20 | $55.57 | $55.88 | $55.88 | 628,665 |
| 2025-02-28 | $54.91 | $55.72 | $54.52 | $55.55 | $55.55 | 1,038,999 |
| 2025-02-27 | $54.28 | $54.94 | $54.17 | $54.71 | $54.71 | 542,335 |
| 2025-02-26 | $54.85 | $54.97 | $54.36 | $54.55 | $54.55 | 801,777 |
| 2025-02-25 | $55.35 | $55.68 | $54.64 | $55.34 | $54.75 | 732,095 |
| 2025-02-24 | $54.61 | $55.58 | $54.61 | $55.13 | $54.54 | 6,460,922 |
| 2025-02-21 | $55.26 | $55.53 | $54.50 | $54.61 | $54.61 | 1,896,035 |
| 2025-02-20 | $55.99 | $56.11 | $54.80 | $55.17 | $55.17 | 733,195 |
| 2025-02-19 | $55.51 | $56.10 | $55.19 | $55.99 | $55.99 | 652,463 |
| 2025-02-18 | $55.16 | $56.08 | $54.97 | $55.52 | $55.52 | 902,417 |
| 2025-02-14 | $55.18 | $55.50 | $54.74 | $55.13 | $55.13 | 858,344 |
| 2025-02-13 | $57.00 | $57.29 | $53.57 | $55.28 | $55.28 | 2,232,762 |
| 2025-02-12 | $58.17 | $59.43 | $58.12 | $59.01 | $59.01 | 613,785 |
| 2025-02-11 | $58.62 | $58.73 | $58.10 | $58.39 | $58.39 | 413,769 |
| 2025-02-10 | $59.20 | $59.33 | $58.83 | $58.88 | $58.88 | 437,446 |
| 2025-02-07 | $58.94 | $59.23 | $58.59 | $59.19 | $59.19 | 430,136 |
| 2025-02-06 | $58.06 | $59.07 | $57.92 | $58.77 | $58.77 | 363,867 |
| 2025-02-05 | $58.00 | $58.62 | $57.68 | $57.93 | $57.93 | 1,239,710 |
| 2025-02-04 | $57.71 | $57.99 | $57.46 | $57.74 | $57.74 | 538,084 |
| 2025-02-03 | $55.72 | $57.50 | $55.52 | $57.00 | $57.00 | 741,803 |
| 2025-01-31 | $57.56 | $58.55 | $57.44 | $57.65 | $57.65 | 656,436 |
| 2025-01-30 | $58.96 | $58.96 | $57.43 | $57.68 | $57.68 | 742,514 |
| 2025-01-29 | $58.38 | $59.01 | $58.23 | $58.61 | $58.61 | 563,910 |
| 2025-01-28 | $58.80 | $59.12 | $58.15 | $58.51 | $58.51 | 313,312 |
| 2025-01-27 | $58.38 | $58.96 | $58.17 | $58.90 | $58.90 | 470,707 |
| 2025-01-24 | $59.11 | $59.16 | $58.46 | $58.58 | $58.58 | 445,086 |
| 2025-01-23 | $58.89 | $59.25 | $58.50 | $58.88 | $58.88 | 424,446 |
| 2025-01-22 | $58.83 | $59.02 | $58.27 | $58.45 | $58.45 | 1,469,363 |
| 2025-01-21 | $58.95 | $59.26 | $58.84 | $58.98 | $58.98 | 418,786 |
| 2025-01-17 | $59.23 | $59.40 | $58.82 | $58.91 | $58.91 | 359,346 |
| 2025-01-16 | $58.70 | $59.28 | $58.70 | $59.06 | $59.06 | 326,705 |
| 2025-01-15 | $58.95 | $59.66 | $58.51 | $58.95 | $58.95 | 438,827 |
| 2025-01-14 | $57.30 | $57.57 | $57.09 | $57.57 | $57.57 | 367,983 |
| 2025-01-13 | $57.02 | $57.31 | $56.80 | $57.23 | $57.23 | 441,696 |
| 2025-01-10 | $58.14 | $58.36 | $57.13 | $57.29 | $57.29 | 492,577 |
| 2025-01-08 | $58.47 | $58.52 | $58.00 | $58.52 | $58.52 | 600,060 |
| 2025-01-07 | $59.15 | $59.45 | $58.44 | $58.64 | $58.64 | 505,905 |
| 2025-01-06 | $59.74 | $59.88 | $58.87 | $58.88 | $58.88 | 442,973 |
| 2025-01-03 | $58.96 | $59.38 | $58.89 | $59.18 | $59.18 | 208,816 |
| 2025-01-02 | $59.39 | $59.63 | $58.69 | $58.93 | $58.93 | 303,269 |
| 2024-12-31 | $59.23 | $59.73 | $59.23 | $59.34 | $59.34 | 347,502 |
| 2024-12-30 | $59.18 | $59.64 | $58.77 | $59.30 | $59.30 | 365,220 |
| 2024-12-27 | $59.03 | $59.68 | $59.03 | $59.48 | $59.48 | 200,543 |
| 2024-12-26 | $59.13 | $59.68 | $59.13 | $59.53 | $59.53 | 223,970 |
| 2024-12-24 | $59.27 | $59.35 | $58.89 | $59.35 | $59.35 | 135,442 |
| 2024-12-23 | $58.71 | $59.31 | $58.41 | $59.26 | $59.26 | 539,869 |
| 2024-12-20 | $58.37 | $59.46 | $58.23 | $58.92 | $58.92 | 565,552 |
| 2024-12-19 | $58.66 | $59.03 | $58.35 | $58.71 | $58.71 | 355,292 |
| 2024-12-18 | $59.20 | $59.58 | $58.08 | $58.16 | $58.16 | 803,872 |
| 2024-12-17 | $59.65 | $59.91 | $59.51 | $59.51 | $59.51 | 312,955 |
| 2024-12-16 | $60.00 | $60.46 | $59.83 | $60.05 | $60.05 | 992,275 |
| 2024-12-13 | $60.61 | $60.70 | $60.10 | $60.13 | $60.13 | 1,219,942 |
| 2024-12-12 | $60.89 | $60.89 | $60.20 | $60.46 | $60.46 | 1,131,871 |
| 2024-12-11 | $61.30 | $61.48 | $60.69 | $60.73 | $60.73 | 541,041 |
| 2024-12-10 | $61.66 | $61.66 | $61.07 | $61.07 | $61.07 | 573,909 |
| 2024-12-09 | $62.20 | $62.30 | $61.66 | $61.66 | $61.66 | 1,540,683 |
| 2024-12-06 | $62.74 | $62.76 | $62.08 | $62.14 | $62.14 | 813,355 |
| 2024-12-05 | $61.88 | $62.85 | $61.88 | $62.69 | $62.69 | 972,980 |
| 2024-12-04 | $61.37 | $62.09 | $61.37 | $61.88 | $61.88 | 392,318 |
| 2024-12-03 | $61.86 | $62.05 | $61.19 | $61.29 | $61.29 | 296,721 |
| 2024-12-02 | $61.48 | $61.83 | $61.31 | $61.70 | $61.70 | 594,330 |
| 2024-11-29 | $61.08 | $61.46 | $61.08 | $61.39 | $61.39 | 300,235 |
| 2024-11-27 | $60.98 | $61.22 | $60.74 | $60.92 | $60.92 | 312,247 |
| 2024-11-26 | $61.05 | $61.70 | $60.80 | $61.51 | $60.91 | 609,164 |
| 2024-11-25 | $61.47 | $61.70 | $61.31 | $61.58 | $60.98 | 4,299,124 |
| 2024-11-22 | $61.41 | $61.86 | $61.05 | $61.18 | $60.59 | 276,740 |
| 2024-11-21 | $60.61 | $61.63 | $60.47 | $61.37 | $60.77 | 272,057 |
| 2024-11-20 | $60.30 | $60.90 | $59.94 | $60.81 | $60.22 | 709,433 |
| 2024-11-19 | $60.30 | $60.58 | $59.84 | $60.33 | $59.74 | 447,732 |
| 2024-11-18 | $60.11 | $60.90 | $60.11 | $60.63 | $60.04 | 400,582 |
| 2024-11-15 | $61.00 | $61.10 | $59.99 | $60.24 | $60.24 | 381,679 |
| 2024-11-14 | $60.34 | $61.61 | $60.33 | $61.06 | $61.06 | 1,239,370 |
| 2024-11-13 | $59.82 | $60.38 | $59.62 | $60.22 | $60.22 | 974,713 |
| 2024-11-12 | $59.27 | $59.86 | $59.24 | $59.85 | $59.85 | 908,747 |
| 2024-11-11 | $59.48 | $59.98 | $59.48 | $59.57 | $59.57 | 228,774 |
| 2024-11-08 | $59.39 | $59.50 | $59.05 | $59.23 | $59.23 | 430,723 |
| 2024-11-07 | $59.13 | $59.81 | $58.67 | $59.60 | $59.60 | 1,450,774 |
| 2024-11-06 | $58.30 | $59.03 | $57.40 | $58.89 | $58.89 | 1,076,554 |
| 2024-11-05 | $57.75 | $58.29 | $56.78 | $57.77 | $57.77 | 1,264,824 |
| 2024-11-04 | $55.70 | $56.17 | $55.62 | $55.68 | $55.68 | 299,965 |
| 2024-11-01 | $55.81 | $55.84 | $55.31 | $55.60 | $55.60 | 412,757 |
| 2024-10-31 | $56.29 | $56.42 | $55.24 | $55.42 | $55.42 | 529,518 |
| 2024-10-30 | $56.66 | $56.99 | $56.46 | $56.55 | $56.55 | 306,713 |
| 2024-10-29 | $56.97 | $57.10 | $56.60 | $56.81 | $56.81 | 375,109 |
| 2024-10-28 | $56.43 | $57.02 | $56.40 | $56.96 | $56.96 | 276,482 |
| 2024-10-25 | $57.00 | $57.03 | $56.31 | $56.40 | $56.40 | 294,957 |
| 2024-10-24 | $56.75 | $56.91 | $56.23 | $56.72 | $56.72 | 314,002 |
| 2024-10-23 | $56.45 | $56.79 | $56.35 | $56.75 | $56.75 | 251,103 |
| 2024-10-22 | $56.63 | $56.81 | $56.27 | $56.66 | $56.66 | 268,581 |
| 2024-10-21 | $57.10 | $57.24 | $56.84 | $56.92 | $56.92 | 294,541 |
| 2024-10-18 | $57.34 | $57.40 | $56.97 | $57.13 | $57.13 | 243,185 |
| 2024-10-17 | $56.96 | $57.37 | $56.82 | $57.24 | $57.24 | 393,015 |
| 2024-10-16 | $57.42 | $57.59 | $56.75 | $56.99 | $56.99 | 505,971 |
| 2024-10-15 | $57.55 | $57.55 | $57.23 | $57.35 | $57.35 | 354,699 |
| 2024-10-14 | $57.22 | $57.63 | $57.17 | $57.44 | $57.44 | 148,362 |
| 2024-10-11 | $57.11 | $57.77 | $57.10 | $57.22 | $57.22 | 318,557 |
| 2024-10-10 | $57.03 | $57.29 | $56.75 | $57.24 | $57.24 | 313,834 |
| 2024-10-09 | $57.29 | $57.53 | $56.87 | $57.13 | $57.13 | 397,090 |
| 2024-10-08 | $57.45 | $57.81 | $57.03 | $57.33 | $57.33 | 349,980 |
| 2024-10-07 | $58.23 | $58.23 | $57.26 | $57.53 | $57.53 | 369,426 |
| 2024-10-04 | $57.83 | $58.51 | $57.78 | $58.31 | $58.31 | 362,448 |
| 2024-10-03 | $57.58 | $57.71 | $57.04 | $57.59 | $57.59 | 308,482 |
| 2024-10-02 | $58.02 | $58.32 | $57.78 | $57.90 | $57.90 | 331,985 |
| 2024-10-01 | $57.90 | $58.12 | $57.53 | $58.02 | $58.02 | 227,559 |
| 2024-09-30 | $57.80 | $58.11 | $57.56 | $58.02 | $58.02 | 181,895 |
| 2024-09-27 | $58.34 | $58.49 | $57.82 | $57.82 | $57.82 | 781,343 |
| 2024-09-26 | $57.84 | $58.34 | $57.69 | $58.10 | $58.10 | 367,223 |
| 2024-09-25 | $57.68 | $57.89 | $57.41 | $57.61 | $57.61 | 538,601 |
| 2024-09-24 | $57.00 | $57.55 | $56.93 | $57.51 | $57.51 | 372,672 |
| 2024-09-23 | $56.69 | $56.97 | $56.62 | $56.87 | $56.87 | 303,855 |
| 2024-09-20 | $56.84 | $56.95 | $56.34 | $56.59 | $56.59 | 431,671 |
| 2024-09-19 | $57.00 | $57.20 | $56.45 | $56.88 | $56.88 | 308,147 |
| 2024-09-18 | $56.53 | $56.93 | $56.19 | $56.40 | $56.40 | 441,540 |
| 2024-09-17 | $56.60 | $56.75 | $56.22 | $56.41 | $56.41 | 255,036 |
| 2024-09-16 | $56.32 | $56.55 | $56.04 | $56.52 | $56.52 | 406,140 |
| 2024-09-13 | $56.09 | $56.16 | $55.81 | $56.08 | $56.08 | 230,836 |
| 2024-09-12 | $55.45 | $56.04 | $55.00 | $55.99 | $55.99 | 451,644 |
| 2024-09-11 | $54.92 | $55.35 | $54.49 | $55.32 | $55.32 | 438,767 |
| 2024-09-10 | $54.96 | $55.08 | $54.41 | $55.04 | $55.04 | 683,849 |
| 2024-09-09 | $54.74 | $55.16 | $54.74 | $55.01 | $55.01 | 285,242 |
| 2024-09-06 | $55.17 | $55.59 | $54.33 | $54.62 | $54.62 | 465,686 |
| 2024-09-05 | $55.50 | $55.66 | $55.04 | $55.13 | $55.13 | 740,701 |
| 2024-09-04 | $54.83 | $55.50 | $54.62 | $55.40 | $55.40 | 578,669 |
| 2024-09-03 | $54.18 | $54.85 | $54.17 | $54.81 | $54.81 | 889,369 |
| 2024-08-30 | $54.38 | $54.63 | $54.10 | $54.52 | $54.52 | 332,097 |
| 2024-08-29 | $53.89 | $54.35 | $53.69 | $54.17 | $54.17 | 512,928 |
| 2024-08-28 | $54.01 | $54.39 | $53.50 | $53.94 | $53.94 | 998,021 |
| 2024-08-27 | $54.41 | $55.04 | $54.41 | $54.70 | $54.10 | 4,155,564 |
| 2024-08-26 | $54.60 | $55.01 | $54.53 | $54.56 | $53.96 | 1,456,369 |
| 2024-08-23 | $53.60 | $54.53 | $53.60 | $54.49 | $54.49 | 523,880 |
| 2024-08-22 | $53.22 | $53.61 | $53.09 | $53.34 | $53.34 | 423,997 |
| 2024-08-21 | $52.43 | $53.28 | $52.43 | $53.22 | $53.22 | 912,857 |
| 2024-08-20 | $52.53 | $52.63 | $52.20 | $52.35 | $52.35 | 742,679 |
| 2024-08-19 | $52.37 | $52.79 | $52.34 | $52.55 | $52.55 | 381,298 |
| 2024-08-16 | $51.63 | $52.39 | $51.56 | $52.37 | $52.37 | 523,810 |
| 2024-08-15 | $51.06 | $51.68 | $50.98 | $51.58 | $51.58 | 494,996 |
| 2024-08-14 | $50.68 | $51.16 | $50.53 | $50.97 | $50.97 | 465,952 |
| 2024-08-13 | $49.38 | $50.68 | $49.35 | $50.51 | $50.51 | 607,151 |
| 2024-08-12 | $48.13 | $48.23 | $47.87 | $47.96 | $47.96 | 470,616 |
| 2024-08-09 | $47.70 | $48.13 | $47.60 | $48.09 | $48.09 | 554,495 |
| 2024-08-08 | $47.29 | $47.66 | $47.03 | $47.55 | $47.55 | 578,454 |
| 2024-08-07 | $47.99 | $47.99 | $46.83 | $47.09 | $47.09 | 1,013,219 |
| 2024-08-06 | $47.00 | $47.89 | $46.78 | $47.54 | $47.54 | 525,632 |
| 2024-08-05 | $46.78 | $47.34 | $46.41 | $47.07 | $47.07 | 329,003 |
| 2024-08-02 | $48.00 | $48.13 | $47.51 | $48.04 | $48.04 | 1,956,396 |
| 2024-08-01 | $49.77 | $49.77 | $48.30 | $48.53 | $48.53 | 751,816 |
| 2024-07-31 | $50.19 | $50.34 | $49.56 | $49.61 | $49.61 | 731,630 |
| 2024-07-30 | $49.65 | $50.22 | $49.57 | $49.92 | $49.92 | 339,696 |
| 2024-07-29 | $49.87 | $49.95 | $49.35 | $49.55 | $49.55 | 308,234 |
| 2024-07-26 | $49.80 | $50.16 | $49.71 | $49.90 | $49.90 | 216,116 |
| 2024-07-25 | $49.29 | $49.93 | $49.22 | $49.55 | $49.55 | 290,549 |
| 2024-07-24 | $49.56 | $49.84 | $49.36 | $49.39 | $49.39 | 281,796 |
| 2024-07-23 | $50.00 | $50.02 | $49.52 | $49.68 | $49.68 | 524,422 |
| 2024-07-22 | $49.70 | $50.11 | $49.54 | $50.04 | $50.04 | 281,620 |
| 2024-07-19 | $49.76 | $50.06 | $49.51 | $49.54 | $49.54 | 228,510 |
| 2024-07-18 | $50.53 | $50.73 | $49.92 | $49.99 | $49.99 | 323,827 |
| 2024-07-17 | $50.55 | $51.00 | $50.37 | $50.55 | $50.55 | 382,315 |
| 2024-07-16 | $50.38 | $50.86 | $50.38 | $50.78 | $50.78 | 262,518 |
| 2024-07-15 | $50.22 | $50.50 | $50.06 | $50.46 | $50.46 | 326,003 |
| 2024-07-12 | $50.09 | $50.56 | $49.97 | $50.28 | $50.28 | 306,118 |
| 2024-07-11 | $50.00 | $50.53 | $49.92 | $50.06 | $50.06 | 366,155 |
| 2024-07-10 | $49.27 | $49.93 | $49.27 | $49.85 | $49.85 | 578,589 |
| 2024-07-09 | $49.03 | $49.36 | $49.00 | $49.13 | $49.13 | 379,613 |
| 2024-07-08 | $48.95 | $49.33 | $48.95 | $49.16 | $49.16 | 198,562 |
| 2024-07-05 | $49.59 | $49.59 | $48.91 | $48.98 | $48.98 | 291,900 |
| 2024-07-03 | $49.14 | $49.79 | $49.14 | $49.46 | $49.46 | 194,813 |
| 2024-07-02 | $48.61 | $49.07 | $48.50 | $48.96 | $48.96 | 1,229,480 |
| 2024-07-01 | $49.12 | $49.38 | $48.56 | $48.72 | $48.72 | 220,842 |
| 2024-06-28 | $48.95 | $49.40 | $48.83 | $48.99 | $48.99 | 416,898 |
| 2024-06-27 | $48.68 | $49.04 | $48.37 | $48.93 | $48.93 | 350,910 |
| 2024-06-26 | $48.57 | $48.66 | $48.00 | $48.60 | $48.60 | 312,067 |
| 2024-06-25 | $49.07 | $49.14 | $48.75 | $48.93 | $48.93 | 494,504 |
| 2024-06-24 | $48.78 | $49.30 | $48.71 | $49.13 | $49.13 | 2,094,501 |
| 2024-06-21 | $47.99 | $48.55 | $47.76 | $48.47 | $48.47 | 496,480 |
| 2024-06-20 | $48.09 | $48.35 | $48.00 | $48.20 | $48.20 | 537,945 |
| 2024-06-18 | $47.81 | $48.43 | $47.78 | $48.30 | $48.30 | 623,614 |
| 2024-06-17 | $47.48 | $47.86 | $47.26 | $47.85 | $47.85 | 751,954 |
| 2024-06-14 | $47.03 | $47.62 | $46.91 | $47.57 | $47.57 | 1,327,824 |
| 2024-06-13 | $48.48 | $48.52 | $47.27 | $47.48 | $47.48 | 1,788,928 |
| 2024-06-12 | $49.28 | $49.47 | $48.40 | $48.53 | $48.53 | 942,297 |
| 2024-06-11 | $49.11 | $49.20 | $48.72 | $48.77 | $48.77 | 771,496 |
| 2024-06-10 | $48.88 | $49.58 | $48.85 | $49.45 | $49.45 | 1,844,077 |
| 2024-06-07 | $48.95 | $49.43 | $48.79 | $49.08 | $49.08 | 876,871 |
| 2024-06-06 | $49.41 | $49.75 | $49.14 | $49.24 | $49.24 | 499,630 |
| 2024-06-05 | $49.72 | $49.78 | $49.18 | $49.50 | $49.50 | 308,318 |
| 2024-06-04 | $49.37 | $49.79 | $49.31 | $49.57 | $49.57 | 817,851 |
| 2024-06-03 | $50.04 | $50.35 | $49.42 | $49.73 | $49.73 | 467,532 |
| 2024-05-31 | $49.16 | $50.15 | $49.16 | $50.13 | $50.13 | 1,120,845 |
| 2024-05-30 | $49.20 | $49.67 | $49.11 | $49.16 | $49.16 | 592,221 |
| 2024-05-29 | $49.51 | $49.68 | $49.14 | $49.16 | $49.16 | 2,490,362 |
| 2024-05-28 | $51.35 | $51.53 | $50.39 | $50.56 | $49.96 | 3,315,605 |
| 2024-05-24 | $50.42 | $51.20 | $50.42 | $51.05 | $51.05 | 3,990,034 |
| 2024-05-23 | $50.91 | $51.23 | $50.23 | $50.33 | $50.33 | 518,890 |
| 2024-05-22 | $51.02 | $51.44 | $50.69 | $50.74 | $50.74 | 1,399,856 |
| 2024-05-21 | $51.49 | $51.71 | $50.84 | $51.24 | $51.24 | 974,670 |
| 2024-05-20 | $51.70 | $51.70 | $51.31 | $51.48 | $51.48 | 270,230 |
| 2024-05-17 | $51.58 | $51.84 | $51.33 | $51.70 | $51.70 | 405,311 |
| 2024-05-16 | $51.02 | $51.56 | $50.95 | $51.50 | $51.50 | 491,791 |
| 2024-05-15 | $51.08 | $51.27 | $50.74 | $50.83 | $50.83 | 546,313 |
| 2024-05-14 | $50.74 | $50.97 | $50.35 | $50.80 | $50.80 | 2,051,758 |
| 2024-05-13 | $50.29 | $51.12 | $50.19 | $50.67 | $50.67 | 1,290,243 |
| 2024-05-10 | $51.29 | $51.62 | $50.01 | $50.10 | $50.10 | 3,113,710 |
| 2024-05-09 | $53.05 | $53.73 | $53.02 | $53.70 | $53.70 | 917,280 |
| 2024-05-08 | $52.68 | $53.10 | $52.63 | $53.02 | $53.02 | 882,782 |
| 2024-05-07 | $53.21 | $53.40 | $52.58 | $52.84 | $52.84 | 1,003,530 |
| 2024-05-06 | $52.73 | $53.27 | $52.67 | $53.15 | $53.15 | 332,154 |
| 2024-05-03 | $52.51 | $52.60 | $52.13 | $52.48 | $52.48 | 387,697 |
| 2024-05-02 | $51.89 | $52.27 | $51.68 | $52.06 | $52.06 | 342,968 |
| 2024-05-01 | $51.00 | $51.89 | $50.84 | $51.49 | $51.49 | 910,024 |
| 2024-04-30 | $51.22 | $51.64 | $51.02 | $51.04 | $51.04 | 393,128 |
| 2024-04-29 | $51.79 | $52.03 | $51.40 | $51.61 | $51.61 | 372,977 |
| 2024-04-26 | $51.42 | $51.83 | $51.12 | $51.67 | $51.67 | 377,422 |
| 2024-04-25 | $51.39 | $51.46 | $50.80 | $51.32 | $51.32 | 1,124,862 |
| 2024-04-24 | $51.65 | $52.10 | $51.55 | $51.70 | $51.70 | 457,219 |
| 2024-04-23 | $51.70 | $52.10 | $51.59 | $51.85 | $51.85 | 284,728 |
| 2024-04-22 | $51.29 | $51.99 | $51.25 | $51.57 | $51.57 | 486,407 |
| 2024-04-19 | $50.72 | $51.19 | $50.62 | $51.11 | $51.11 | 673,869 |
| 2024-04-18 | $50.41 | $50.83 | $50.27 | $50.66 | $50.66 | 338,723 |
| 2024-04-17 | $50.58 | $50.81 | $49.88 | $50.21 | $50.21 | 416,288 |
| 2024-04-16 | $50.54 | $50.59 | $49.98 | $50.31 | $50.31 | 416,255 |
| 2024-04-15 | $51.49 | $51.83 | $50.55 | $50.74 | $50.74 | 339,726 |
| 2024-04-12 | $51.29 | $51.58 | $50.78 | $50.95 | $50.95 | 479,050 |
| 2024-04-11 | $52.53 | $52.54 | $51.39 | $51.66 | $51.66 | 2,335,384 |
| 2024-04-10 | $52.48 | $52.67 | $51.95 | $52.46 | $52.46 | 613,353 |
| 2024-04-09 | $53.52 | $53.55 | $52.66 | $53.18 | $53.18 | 302,944 |
| 2024-04-08 | $53.57 | $53.73 | $53.29 | $53.33 | $53.33 | 264,737 |
| 2024-04-05 | $52.94 | $53.58 | $52.87 | $53.39 | $53.39 | 278,828 |
| 2024-04-04 | $53.84 | $54.01 | $53.05 | $53.14 | $53.14 | 302,185 |
| 2024-04-03 | $53.24 | $53.80 | $53.18 | $53.36 | $53.36 | 424,819 |
| 2024-04-02 | $53.63 | $53.85 | $53.30 | $53.35 | $53.35 | 402,958 |
| 2024-04-01 | $54.52 | $54.55 | $53.70 | $53.96 | $53.96 | 595,682 |
| 2024-03-28 | $54.51 | $54.89 | $54.51 | $54.58 | $54.58 | 408,121 |
| 2024-03-27 | $54.35 | $54.74 | $54.12 | $54.38 | $54.38 | 513,824 |
| 2024-03-26 | $54.32 | $54.72 | $54.04 | $54.28 | $54.28 | 379,108 |
| 2024-03-25 | $54.21 | $54.48 | $54.06 | $54.06 | $54.06 | 334,009 |
| 2024-03-22 | $54.92 | $55.13 | $54.19 | $54.20 | $54.20 | 288,540 |
| 2024-03-21 | $55.22 | $55.46 | $55.03 | $55.07 | $55.07 | 315,073 |
| 2024-03-20 | $54.46 | $55.17 | $54.46 | $55.08 | $55.08 | 262,022 |
| 2024-03-19 | $54.49 | $54.85 | $54.38 | $54.61 | $54.61 | 251,030 |
| 2024-03-18 | $54.59 | $54.95 | $54.47 | $54.53 | $54.53 | 297,052 |
| 2024-03-15 | $54.47 | $54.90 | $54.41 | $54.63 | $54.63 | 441,448 |
| 2024-03-14 | $55.20 | $55.20 | $54.20 | $54.58 | $54.58 | 218,065 |
| 2024-03-13 | $54.91 | $55.29 | $54.80 | $55.17 | $55.17 | 379,429 |
| 2024-03-12 | $54.93 | $55.14 | $54.53 | $54.83 | $54.83 | 251,645 |
| 2024-03-11 | $54.65 | $54.99 | $54.51 | $54.93 | $54.93 | 224,330 |
| 2024-03-08 | $55.31 | $55.43 | $54.90 | $54.98 | $54.98 | 414,699 |
| 2024-03-07 | $54.57 | $55.30 | $54.50 | $55.13 | $55.13 | 1,279,950 |
| 2024-03-06 | $53.98 | $54.53 | $53.92 | $54.25 | $54.25 | 993,625 |
| 2024-03-05 | $53.32 | $53.89 | $53.19 | $53.67 | $53.67 | 318,180 |
| 2024-03-04 | $53.24 | $53.58 | $53.10 | $53.23 | $53.23 | 286,919 |
| 2024-03-01 | $53.08 | $53.84 | $53.01 | $53.51 | $53.51 | 678,934 |
| 2024-02-29 | $53.94 | $53.94 | $53.10 | $53.12 | $53.12 | 565,943 |
| 2024-02-28 | $53.74 | $54.24 | $53.55 | $53.84 | $53.84 | 361,235 |
| 2024-02-27 | $54.34 | $54.34 | $53.60 | $53.87 | $53.87 | 3,807,807 |
| 2024-02-26 | $55.01 | $55.34 | $54.62 | $54.77 | $54.19 | 490,354 |
| 2024-02-23 | $54.97 | $55.35 | $54.88 | $55.11 | $54.53 | 2,126,996 |
| 2024-02-22 | $54.06 | $54.80 | $53.87 | $54.75 | $54.17 | 866,982 |
| 2024-02-21 | $54.34 | $54.34 | $53.43 | $53.71 | $53.14 | 583,304 |
| 2024-02-20 | $53.78 | $54.39 | $53.71 | $54.30 | $53.72 | 734,657 |
| 2024-02-16 | $53.49 | $54.11 | $53.39 | $53.96 | $53.96 | 403,394 |
| 2024-02-15 | $52.69 | $53.70 | $52.69 | $53.47 | $53.47 | 664,194 |
| 2024-02-14 | $52.03 | $52.65 | $51.92 | $52.59 | $52.59 | 358,288 |
| 2024-02-13 | $52.34 | $52.41 | $51.32 | $51.82 | $51.82 | 1,012,462 |
| 2024-02-12 | $53.17 | $53.30 | $52.66 | $52.83 | $52.83 | 602,350 |
| 2024-02-09 | $52.81 | $53.24 | $52.37 | $53.09 | $53.09 | 597,727 |
| 2024-02-08 | $52.59 | $52.94 | $51.99 | $52.78 | $52.78 | 526,366 |
| 2024-02-07 | $52.17 | $52.79 | $52.17 | $52.58 | $52.58 | 711,781 |
| 2024-02-06 | $51.28 | $52.32 | $51.24 | $52.30 | $52.30 | 824,891 |
| 2024-02-05 | $51.35 | $51.38 | $50.89 | $51.06 | $51.06 | 796,836 |
| 2024-02-02 | $51.45 | $51.99 | $51.29 | $51.65 | $51.65 | 688,502 |
| 2024-02-01 | $51.71 | $52.04 | $51.03 | $51.96 | $51.96 | 948,151 |
| 2024-01-31 | $52.05 | $52.63 | $51.78 | $51.86 | $51.86 | 606,181 |
| 2024-01-30 | $51.54 | $52.05 | $51.50 | $51.88 | $51.88 | 466,822 |
| 2024-01-29 | $51.26 | $51.74 | $51.12 | $51.72 | $51.72 | 401,619 |
| 2024-01-26 | $51.31 | $51.60 | $51.03 | $51.39 | $51.39 | 493,946 |
| 2024-01-25 | $51.58 | $51.58 | $51.19 | $51.29 | $51.29 | 657,445 |
| 2024-01-24 | $51.32 | $51.60 | $50.97 | $51.12 | $51.12 | 644,247 |
| 2024-01-23 | $51.00 | $51.25 | $50.84 | $50.85 | $50.85 | 386,104 |
| 2024-01-22 | $51.21 | $51.33 | $50.85 | $50.87 | $50.87 | 394,556 |
| 2024-01-19 | $50.55 | $51.09 | $50.27 | $50.98 | $50.98 | 382,878 |
| 2024-01-18 | $50.18 | $50.65 | $50.15 | $50.42 | $50.42 | 628,548 |
| 2024-01-17 | $50.23 | $50.36 | $49.74 | $50.02 | $50.02 | 540,116 |
| 2024-01-16 | $50.57 | $50.78 | $50.23 | $50.68 | $50.68 | 629,125 |
| 2024-01-12 | $51.36 | $51.74 | $50.74 | $50.98 | $50.98 | 402,052 |
| 2024-01-11 | $51.12 | $51.27 | $50.35 | $50.99 | $50.99 | 484,880 |
| 2024-01-10 | $50.96 | $51.27 | $50.90 | $51.19 | $51.19 | 346,809 |
| 2024-01-09 | $51.10 | $51.17 | $50.66 | $50.95 | $50.95 | 656,675 |
| 2024-01-08 | $51.12 | $51.47 | $51.08 | $51.46 | $51.46 | 409,538 |
| 2024-01-05 | $51.18 | $51.85 | $51.04 | $51.24 | $51.24 | 406,353 |
| 2024-01-04 | $51.15 | $51.71 | $51.12 | $51.29 | $51.29 | 405,699 |
| 2024-01-03 | $51.05 | $51.29 | $50.85 | $51.15 | $51.15 | 409,984 |
| 2024-01-02 | $51.37 | $51.63 | $51.21 | $51.30 | $51.30 | 384,513 |
| 2023-12-29 | $51.39 | $51.95 | $51.39 | $51.86 | $51.86 | 528,564 |
| 2023-12-28 | $51.45 | $52.11 | $51.45 | $51.49 | $51.49 | 444,171 |
| 2023-12-27 | $50.98 | $51.72 | $50.98 | $51.46 | $51.46 | 576,523 |
| 2023-12-26 | $50.82 | $51.26 | $50.80 | $51.18 | $51.18 | 207,114 |
| 2023-12-22 | $50.81 | $51.13 | $50.65 | $50.87 | $50.87 | 476,958 |
| 2023-12-21 | $50.61 | $51.05 | $50.45 | $50.75 | $50.75 | 583,089 |
| 2023-12-20 | $50.97 | $51.34 | $50.31 | $50.31 | $50.31 | 570,242 |
| 2023-12-19 | $51.13 | $51.63 | $51.11 | $51.18 | $51.18 | 615,781 |
| 2023-12-18 | $51.30 | $51.45 | $50.64 | $51.03 | $51.03 | 504,323 |
| 2023-12-15 | $52.14 | $52.21 | $51.06 | $51.10 | $51.10 | 683,334 |
| 2023-12-14 | $52.64 | $52.72 | $51.93 | $51.95 | $51.95 | 521,073 |
| 2023-12-13 | $51.61 | $52.26 | $51.12 | $52.25 | $52.25 | 1,190,319 |
| 2023-12-12 | $51.84 | $51.86 | $51.29 | $51.57 | $51.57 | 622,533 |
| 2023-12-11 | $51.44 | $51.99 | $51.35 | $51.81 | $51.81 | 889,507 |
| 2023-12-08 | $51.00 | $51.47 | $51.00 | $51.45 | $51.45 | 905,645 |
| 2023-12-07 | $50.85 | $51.06 | $50.54 | $51.06 | $51.06 | 986,815 |
| 2023-12-06 | $51.48 | $51.94 | $50.73 | $50.73 | $50.73 | 1,068,212 |
| 2023-12-05 | $51.05 | $51.48 | $50.87 | $51.22 | $51.22 | 443,416 |
| 2023-12-04 | $50.72 | $51.34 | $50.60 | $51.24 | $51.24 | 561,906 |
| 2023-12-01 | $50.68 | $51.07 | $50.35 | $50.99 | $50.99 | 660,876 |
| 2023-11-30 | $50.45 | $50.76 | $49.96 | $50.50 | $50.50 | 1,333,221 |
| 2023-11-29 | $50.50 | $50.69 | $50.25 | $50.29 | $50.29 | 593,716 |
| 2023-11-28 | $50.51 | $50.74 | $50.33 | $50.48 | $50.48 | 3,183,919 |
| 2023-11-27 | $51.20 | $51.28 | $51.00 | $51.14 | $50.39 | 3,247,285 |
| 2023-11-24 | $51.03 | $51.58 | $51.03 | $51.43 | $51.43 | 1,251,081 |
| 2023-11-22 | $50.64 | $51.16 | $50.38 | $51.01 | $51.01 | 519,833 |
| 2023-11-21 | $50.63 | $51.04 | $50.61 | $50.72 | $50.72 | 522,049 |
| 2023-11-20 | $50.55 | $50.92 | $50.14 | $50.82 | $50.82 | 238,581 |
| 2023-11-17 | $50.59 | $50.92 | $50.47 | $50.68 | $50.68 | 416,903 |
| 2023-11-16 | $50.35 | $50.60 | $50.09 | $50.25 | $50.25 | 529,513 |
| 2023-11-15 | $50.27 | $50.78 | $50.26 | $50.43 | $50.43 | 640,205 |
| 2023-11-14 | $48.11 | $50.14 | $48.11 | $50.06 | $50.06 | 1,131,781 |
| 2023-11-13 | $47.53 | $48.10 | $47.53 | $47.84 | $47.84 | 1,069,170 |
| 2023-11-10 | $47.54 | $47.71 | $47.20 | $47.64 | $47.64 | 764,359 |
| 2023-11-09 | $47.30 | $47.96 | $47.23 | $47.42 | $47.42 | 504,931 |
| 2023-11-08 | $47.31 | $47.43 | $46.69 | $46.92 | $46.92 | 1,206,707 |
| 2023-11-07 | $47.50 | $47.50 | $46.76 | $47.15 | $47.15 | 1,054,532 |
| 2023-11-06 | $48.13 | $48.36 | $47.58 | $47.74 | $47.74 | 1,000,145 |
| 2023-11-03 | $47.79 | $48.34 | $47.62 | $48.03 | $48.03 | 347,956 |
| 2023-11-02 | $46.70 | $47.55 | $46.70 | $47.47 | $47.47 | 626,563 |
| 2023-11-01 | $45.76 | $46.32 | $45.46 | $46.12 | $46.12 | 753,846 |
| 2023-10-31 | $45.61 | $45.71 | $45.20 | $45.67 | $45.67 | 642,346 |
| 2023-10-30 | $45.14 | $45.87 | $45.14 | $45.50 | $45.50 | 503,110 |
| 2023-10-27 | $45.50 | $45.65 | $44.57 | $44.74 | $44.74 | 619,417 |
| 2023-10-26 | $45.42 | $45.90 | $45.33 | $45.42 | $45.42 | 624,881 |
| 2023-10-25 | $45.44 | $46.13 | $45.41 | $45.49 | $45.49 | 547,978 |
| 2023-10-24 | $45.97 | $46.02 | $45.46 | $45.63 | $45.63 | 560,606 |
| 2023-10-23 | $45.81 | $46.46 | $45.59 | $46.00 | $46.00 | 536,104 |
| 2023-10-20 | $46.70 | $46.88 | $45.97 | $46.01 | $46.01 | 721,484 |
| 2023-10-19 | $47.99 | $48.05 | $46.75 | $46.75 | $46.75 | 661,080 |
| 2023-10-18 | $48.81 | $48.81 | $48.07 | $48.13 | $48.13 | 464,008 |
| 2023-10-17 | $48.78 | $49.41 | $48.61 | $49.09 | $49.09 | 434,717 |
| 2023-10-16 | $49.20 | $49.54 | $49.09 | $49.21 | $49.21 | 710,738 |
| 2023-10-13 | $49.12 | $49.51 | $48.60 | $48.83 | $48.83 | 355,743 |
| 2023-10-12 | $49.74 | $49.78 | $48.67 | $48.96 | $48.96 | 379,240 |
| 2023-10-11 | $48.89 | $49.77 | $48.88 | $49.72 | $49.72 | 338,783 |
| 2023-10-10 | $48.92 | $49.28 | $48.71 | $48.76 | $48.76 | 436,472 |
| 2023-10-09 | $48.05 | $48.69 | $48.04 | $48.67 | $48.67 | 248,355 |
| 2023-10-06 | $47.71 | $48.51 | $47.39 | $48.42 | $48.42 | 559,295 |
| 2023-10-05 | $47.05 | $47.86 | $47.05 | $47.77 | $47.77 | 442,396 |
| 2023-10-04 | $47.09 | $47.27 | $46.50 | $47.19 | $47.19 | 428,992 |
| 2023-10-03 | $47.53 | $47.68 | $46.54 | $46.97 | $46.97 | 573,844 |
| 2023-10-02 | $48.49 | $48.49 | $47.59 | $47.83 | $47.83 | 602,285 |
| 2023-09-29 | $49.26 | $49.46 | $48.65 | $48.80 | $48.80 | 985,794 |
| 2023-09-28 | $48.36 | $49.08 | $48.36 | $48.96 | $48.96 | 297,374 |
| 2023-09-27 | $49.17 | $49.25 | $48.23 | $48.42 | $48.42 | 557,014 |
| 2023-09-26 | $49.36 | $49.64 | $49.02 | $49.04 | $49.04 | 348,163 |
| 2023-09-25 | $49.45 | $49.86 | $49.43 | $49.67 | $49.67 | 226,669 |
| 2023-09-22 | $49.85 | $50.10 | $49.61 | $49.78 | $49.78 | 340,486 |
| 2023-09-21 | $50.16 | $50.23 | $49.60 | $49.68 | $49.68 | 626,792 |
| 2023-09-20 | $50.61 | $50.80 | $50.36 | $50.37 | $50.37 | 786,078 |
| 2023-09-19 | $50.71 | $50.89 | $50.45 | $50.46 | $50.46 | 374,626 |
| 2023-09-18 | $50.51 | $50.78 | $50.39 | $50.45 | $50.45 | 361,730 |
| 2023-09-15 | $50.16 | $50.77 | $50.16 | $50.55 | $50.55 | 1,333,125 |
| 2023-09-14 | $49.79 | $50.47 | $49.71 | $50.34 | $50.34 | 990,641 |
| 2023-09-13 | $49.41 | $49.69 | $49.13 | $49.37 | $49.37 | 392,230 |
| 2023-09-12 | $49.09 | $49.46 | $49.00 | $49.26 | $49.26 | 333,810 |
| 2023-09-11 | $48.32 | $49.23 | $48.24 | $48.99 | $48.99 | 1,624,227 |
| 2023-09-08 | $48.41 | $48.55 | $48.02 | $48.04 | $48.04 | 455,735 |
| 2023-09-07 | $48.97 | $49.32 | $48.20 | $48.23 | $48.23 | 716,359 |
| 2023-09-06 | $48.55 | $49.38 | $48.51 | $49.31 | $49.31 | 659,509 |
| 2023-09-05 | $48.90 | $49.22 | $48.60 | $48.80 | $48.80 | 590,918 |
| 2023-09-01 | $49.00 | $49.20 | $48.63 | $49.02 | $49.02 | 572,692 |
| 2023-08-31 | $48.47 | $48.99 | $48.41 | $48.78 | $48.78 | 826,405 |
| 2023-08-30 | $48.16 | $48.62 | $48.04 | $48.38 | $48.38 | 379,425 |
| 2023-08-29 | $47.00 | $48.10 | $47.00 | $48.05 | $48.05 | 426,905 |
| 2023-08-28 | $47.60 | $47.96 | $47.60 | $47.71 | $47.17 | 354,963 |
| 2023-08-25 | $47.68 | $47.84 | $47.21 | $47.52 | $46.98 | 3,065,493 |
| 2023-08-24 | $47.21 | $47.90 | $47.21 | $47.53 | $46.99 | 914,771 |
| 2023-08-23 | $47.18 | $47.59 | $46.79 | $47.57 | $47.03 | 434,561 |
| 2023-08-22 | $47.78 | $47.90 | $46.74 | $46.92 | $46.39 | 410,870 |
| 2023-08-21 | $47.76 | $47.85 | $47.09 | $47.27 | $46.73 | 359,233 |
| 2023-08-18 | $47.86 | $48.10 | $47.58 | $47.63 | $47.63 | 391,484 |
| 2023-08-17 | $48.89 | $49.03 | $48.14 | $48.21 | $48.21 | 290,139 |
| 2023-08-16 | $48.84 | $49.20 | $48.58 | $48.67 | $48.67 | 435,933 |
| 2023-08-15 | $49.62 | $49.74 | $48.76 | $48.89 | $48.89 | 710,896 |
| 2023-08-14 | $50.46 | $50.46 | $49.71 | $50.01 | $50.01 | 995,233 |
| 2023-08-11 | $50.21 | $50.82 | $50.21 | $50.45 | $50.45 | 980,709 |
| 2023-08-10 | $50.86 | $51.30 | $50.35 | $50.52 | $50.52 | 1,161,110 |
| 2023-08-09 | $50.64 | $51.15 | $49.95 | $50.84 | $50.84 | 523,876 |
| 2023-08-08 | $51.19 | $51.24 | $50.48 | $51.05 | $51.05 | 396,319 |
| 2023-08-07 | $51.55 | $52.10 | $51.55 | $51.92 | $51.92 | 156,938 |
| 2023-08-04 | $51.11 | $52.09 | $51.11 | $51.57 | $51.57 | 357,253 |
| 2023-08-03 | $51.17 | $51.20 | $50.72 | $51.17 | $51.17 | 465,517 |
| 2023-08-02 | $51.91 | $52.03 | $51.24 | $51.43 | $51.43 | 672,692 |
| 2023-08-01 | $52.17 | $52.54 | $52.12 | $52.30 | $52.30 | 298,951 |
| 2023-07-31 | $52.91 | $53.21 | $52.45 | $52.61 | $52.61 | 343,509 |
| 2023-07-28 | $52.74 | $52.98 | $52.42 | $52.64 | $52.64 | 325,714 |
| 2023-07-27 | $52.91 | $53.01 | $52.39 | $52.50 | $52.50 | 429,345 |
| 2023-07-26 | $52.60 | $52.95 | $52.53 | $52.73 | $52.73 | 484,785 |
| 2023-07-25 | $52.57 | $52.92 | $52.50 | $52.80 | $52.80 | 366,297 |
| 2023-07-24 | $52.72 | $53.19 | $52.60 | $52.64 | $52.64 | 573,857 |
| 2023-07-21 | $52.34 | $52.58 | $52.16 | $52.58 | $52.58 | 376,825 |
| 2023-07-20 | $52.18 | $52.36 | $51.98 | $52.36 | $52.36 | 386,250 |
| 2023-07-19 | $51.95 | $52.02 | $51.58 | $51.99 | $51.99 | 297,405 |
| 2023-07-18 | $51.41 | $51.96 | $51.27 | $51.85 | $51.85 | 264,368 |
| 2023-07-17 | $50.98 | $51.65 | $50.98 | $51.57 | $51.57 | 361,166 |
| 2023-07-14 | $51.31 | $51.38 | $51.01 | $51.09 | $51.09 | 283,365 |
| 2023-07-13 | $50.95 | $51.46 | $50.86 | $51.29 | $51.29 | 354,124 |
| 2023-07-12 | $50.86 | $51.03 | $50.50 | $50.81 | $50.81 | 380,869 |
| 2023-07-11 | $50.49 | $50.64 | $50.17 | $50.48 | $50.48 | 407,895 |
| 2023-07-10 | $50.84 | $50.88 | $50.46 | $50.49 | $50.49 | 395,147 |
| 2023-07-07 | $50.77 | $51.16 | $50.75 | $50.94 | $50.94 | 511,892 |
| 2023-07-06 | $51.27 | $51.32 | $50.74 | $50.81 | $50.81 | 632,293 |
| 2023-07-05 | $51.87 | $51.88 | $51.57 | $51.64 | $51.64 | 540,775 |
| 2023-07-03 | $52.10 | $52.49 | $51.99 | $52.28 | $52.28 | 93,494 |
| 2023-06-30 | $51.77 | $52.29 | $51.65 | $52.12 | $52.12 | 580,788 |
| 2023-06-29 | $51.19 | $51.50 | $50.92 | $51.48 | $51.48 | 311,242 |
| 2023-06-28 | $51.17 | $51.35 | $50.90 | $51.17 | $51.17 | 572,808 |
| 2023-06-27 | $51.47 | $51.60 | $51.24 | $51.37 | $51.37 | 474,976 |
| 2023-06-26 | $50.16 | $51.53 | $50.16 | $51.21 | $51.21 | 568,836 |
| 2023-06-23 | $50.66 | $50.66 | $50.21 | $50.34 | $50.34 | 421,814 |
| 2023-06-22 | $50.48 | $51.02 | $50.44 | $50.83 | $50.83 | 364,551 |
| 2023-06-21 | $50.61 | $50.66 | $50.22 | $50.56 | $50.56 | 348,719 |
| 2023-06-20 | $50.54 | $50.54 | $50.03 | $50.37 | $50.37 | 390,295 |
| 2023-06-16 | $51.00 | $51.17 | $50.79 | $50.91 | $50.91 | 414,746 |
| 2023-06-15 | $50.39 | $50.99 | $50.39 | $50.86 | $50.86 | 377,147 |
| 2023-06-14 | $51.06 | $51.30 | $50.25 | $50.50 | $50.50 | 421,863 |
| 2023-06-13 | $50.48 | $51.04 | $50.40 | $50.89 | $50.89 | 433,339 |
| 2023-06-12 | $50.42 | $50.52 | $50.16 | $50.34 | $50.34 | 334,522 |
| 2023-06-09 | $50.49 | $50.70 | $50.29 | $50.50 | $50.50 | 509,833 |
| 2023-06-08 | $50.57 | $50.83 | $50.29 | $50.45 | $50.45 | 270,496 |
| 2023-06-07 | $50.57 | $50.78 | $50.33 | $50.56 | $50.56 | 292,586 |
| 2023-06-06 | $50.15 | $50.56 | $50.12 | $50.53 | $50.53 | 257,423 |
| 2023-06-05 | $50.06 | $50.29 | $49.83 | $50.15 | $50.15 | 476,337 |
| 2023-06-02 | $49.41 | $50.37 | $49.41 | $50.19 | $50.19 | 533,162 |
| 2023-06-01 | $48.42 | $49.30 | $48.24 | $48.94 | $48.94 | 489,869 |
| 2023-05-31 | $48.30 | $48.46 | $47.92 | $48.39 | $48.39 | 595,707 |
| 2023-05-30 | $48.72 | $49.23 | $48.27 | $48.37 | $48.37 | 395,685 |
| 2023-05-26 | $48.77 | $49.31 | $48.65 | $49.19 | $48.63 | 377,527 |
| 2023-05-25 | $48.32 | $48.98 | $48.14 | $48.65 | $48.10 | 501,140 |
| 2023-05-24 | $48.93 | $48.95 | $48.43 | $48.51 | $47.96 | 838,413 |
| 2023-05-23 | $49.86 | $50.37 | $49.49 | $49.51 | $48.95 | 483,976 |
| 2023-05-22 | $49.71 | $49.98 | $49.45 | $49.90 | $49.34 | 130,246 |
| 2023-05-19 | $49.78 | $50.11 | $49.65 | $49.74 | $49.18 | 435,157 |
| 2023-05-18 | $49.16 | $49.61 | $49.13 | $49.58 | $49.02 | 331,260 |
| 2023-05-17 | $49.45 | $49.61 | $48.87 | $49.45 | $48.89 | 456,439 |
| 2023-05-16 | $49.08 | $49.49 | $48.75 | $49.02 | $48.47 | 600,721 |
| 2023-05-15 | $48.63 | $49.28 | $48.41 | $49.26 | $48.70 | 701,244 |
| 2023-05-12 | $48.63 | $48.79 | $47.51 | $47.95 | $47.41 | 536,632 |
| 2023-05-11 | $48.10 | $48.12 | $47.48 | $47.78 | $47.24 | 502,217 |
| 2023-05-10 | $48.91 | $48.96 | $47.81 | $48.37 | $47.82 | 739,223 |
| 2023-05-09 | $48.48 | $48.83 | $48.46 | $48.71 | $48.16 | 360,208 |
| 2023-05-08 | $48.88 | $49.13 | $48.68 | $48.80 | $48.25 | 344,173 |
| 2023-05-05 | $48.21 | $48.82 | $48.21 | $48.66 | $48.66 | 527,739 |
| 2023-05-04 | $47.74 | $47.74 | $47.16 | $47.56 | $47.56 | 898,982 |
| 2023-05-03 | $48.26 | $48.58 | $48.05 | $48.07 | $48.07 | 473,499 |
| 2023-05-02 | $48.73 | $48.74 | $47.68 | $48.19 | $48.19 | 551,945 |
| 2023-05-01 | $49.00 | $49.47 | $49.00 | $49.01 | $49.01 | 314,652 |
| 2023-04-28 | $48.57 | $49.24 | $48.44 | $49.08 | $49.08 | 476,028 |
| 2023-04-27 | $48.12 | $48.74 | $48.10 | $48.62 | $48.62 | 473,898 |
| 2023-04-26 | $47.64 | $48.19 | $47.64 | $47.83 | $47.83 | 542,789 |
| 2023-04-25 | $47.87 | $48.10 | $47.58 | $47.75 | $47.75 | 510,404 |
| 2023-04-24 | $48.01 | $48.44 | $48.01 | $48.24 | $48.24 | 192,732 |
| 2023-04-21 | $48.36 | $48.49 | $47.67 | $48.19 | $48.19 | 283,518 |
| 2023-04-20 | $48.23 | $48.75 | $48.23 | $48.46 | $48.46 | 521,156 |
| 2023-04-19 | $48.31 | $48.62 | $48.25 | $48.41 | $48.41 | 349,118 |
| 2023-04-18 | $48.36 | $48.64 | $48.34 | $48.47 | $48.47 | 373,243 |
| 2023-04-17 | $47.79 | $48.25 | $47.52 | $48.20 | $48.20 | 377,682 |
| 2023-04-14 | $48.19 | $48.35 | $47.80 | $47.94 | $47.94 | 295,155 |
| 2023-04-13 | $47.76 | $47.99 | $47.34 | $47.95 | $47.95 | 356,771 |
| 2023-04-12 | $47.80 | $47.94 | $47.38 | $47.61 | $47.61 | 358,375 |
| 2023-04-11 | $47.37 | $47.54 | $47.30 | $47.39 | $47.39 | 355,845 |
| 2023-04-10 | $46.57 | $47.14 | $46.56 | $47.10 | $47.10 | 271,999 |
| 2023-04-06 | $46.90 | $47.02 | $46.71 | $46.85 | $46.85 | 266,928 |
| 2023-04-05 | $46.79 | $46.98 | $46.51 | $46.85 | $46.85 | 405,232 |
| 2023-04-04 | $47.60 | $47.65 | $46.73 | $46.98 | $46.98 | 337,837 |
| 2023-04-03 | $47.05 | $47.36 | $46.77 | $47.33 | $47.33 | 308,192 |
| 2023-03-31 | $46.29 | $46.92 | $46.27 | $46.70 | $46.70 | 411,425 |
| 2023-03-30 | $46.26 | $46.48 | $45.94 | $46.23 | $46.23 | 335,886 |
| 2023-03-29 | $46.00 | $46.21 | $45.76 | $45.92 | $45.92 | 778,629 |
| 2023-03-28 | $45.40 | $45.87 | $45.32 | $45.66 | $45.66 | 419,744 |
| 2023-03-27 | $45.23 | $45.57 | $45.12 | $45.45 | $45.45 | 404,953 |
| 2023-03-24 | $44.07 | $44.73 | $43.97 | $44.71 | $44.71 | 431,433 |
| 2023-03-23 | $45.35 | $45.61 | $44.42 | $44.64 | $44.64 | 487,489 |
| 2023-03-22 | $45.55 | $45.87 | $45.17 | $45.17 | $45.17 | 480,833 |
| 2023-03-21 | $45.82 | $46.03 | $45.41 | $45.47 | $45.47 | 434,211 |
| 2023-03-20 | $44.54 | $45.27 | $44.43 | $45.06 | $45.06 | 513,146 |
| 2023-03-17 | $44.90 | $44.90 | $43.69 | $44.09 | $44.09 | 858,401 |
| 2023-03-16 | $44.16 | $45.18 | $43.53 | $44.87 | $44.87 | 1,068,698 |
| 2023-03-15 | $45.10 | $45.44 | $43.97 | $44.54 | $44.54 | 907,759 |
| 2023-03-14 | $46.46 | $46.54 | $45.77 | $46.04 | $46.04 | 706,469 |
| 2023-03-13 | $45.64 | $46.10 | $45.04 | $45.58 | $45.58 | 1,393,693 |
| 2023-03-10 | $46.94 | $47.22 | $46.28 | $46.46 | $46.46 | 829,683 |
| 2023-03-09 | $48.27 | $48.27 | $47.16 | $47.31 | $47.31 | 664,572 |
| 2023-03-08 | $48.82 | $49.11 | $48.11 | $48.23 | $48.23 | 397,496 |
| 2023-03-07 | $49.30 | $49.51 | $48.39 | $48.87 | $48.87 | 715,420 |
| 2023-03-06 | $49.30 | $49.67 | $49.16 | $49.41 | $49.41 | 527,588 |
| 2023-03-03 | $48.73 | $49.35 | $48.45 | $49.30 | $49.30 | 441,976 |
| 2023-03-02 | $48.72 | $48.91 | $48.42 | $48.71 | $48.71 | 409,943 |
| 2023-03-01 | $48.35 | $49.16 | $48.34 | $48.75 | $48.75 | 540,029 |
| 2023-02-28 | $48.26 | $48.60 | $48.19 | $48.30 | $48.30 | 2,447,425 |
| 2023-02-27 | $48.81 | $49.29 | $48.77 | $48.99 | $48.46 | 656,272 |
| 2023-02-24 | $48.12 | $48.50 | $47.94 | $48.48 | $47.95 | 594,300 |
| 2023-02-23 | $49.62 | $49.73 | $48.67 | $48.74 | $48.21 | 776,837 |
| 2023-02-22 | $50.28 | $50.28 | $49.20 | $49.33 | $48.79 | 638,572 |
| 2023-02-21 | $50.86 | $50.95 | $49.92 | $49.98 | $49.44 | 487,725 |
| 2023-02-17 | $50.41 | $51.28 | $50.35 | $51.15 | $50.59 | 532,065 |
| 2023-02-16 | $50.26 | $51.13 | $50.03 | $50.68 | $50.13 | 512,636 |
| 2023-02-15 | $50.65 | $50.83 | $50.37 | $50.75 | $50.20 | 346,263 |
| 2023-02-14 | $51.20 | $51.63 | $50.81 | $51.09 | $50.54 | 341,694 |
| 2023-02-13 | $50.64 | $51.48 | $50.57 | $51.42 | $50.86 | 431,078 |
| 2023-02-10 | $50.25 | $50.91 | $50.02 | $50.71 | $50.16 | 416,132 |
| 2023-02-09 | $50.80 | $51.32 | $50.54 | $50.71 | $50.16 | 538,046 |
| 2023-02-08 | $49.91 | $50.32 | $49.71 | $50.17 | $49.63 | 291,257 |
| 2023-02-07 | $49.63 | $50.42 | $49.24 | $50.17 | $49.63 | 511,336 |
| 2023-02-06 | $49.70 | $50.08 | $49.46 | $49.97 | $49.43 | 435,935 |
| 2023-02-03 | $49.80 | $50.27 | $49.59 | $50.02 | $50.02 | 568,165 |
| 2023-02-02 | $50.62 | $50.74 | $49.72 | $50.23 | $50.23 | 520,879 |
| 2023-02-01 | $50.02 | $50.79 | $49.90 | $50.48 | $50.48 | 524,243 |
| 2023-01-31 | $49.38 | $50.26 | $48.91 | $50.23 | $50.23 | 459,682 |
| 2023-01-30 | $49.75 | $49.83 | $49.42 | $49.42 | $49.42 | 210,227 |
| 2023-01-27 | $49.72 | $50.15 | $49.72 | $49.84 | $49.84 | 299,046 |
| 2023-01-26 | $49.33 | $49.94 | $49.26 | $49.87 | $49.87 | 373,139 |
| 2023-01-25 | $48.80 | $49.24 | $48.72 | $49.02 | $49.02 | 786,521 |
| 2023-01-24 | $48.65 | $49.22 | $48.53 | $49.05 | $49.05 | 311,392 |
| 2023-01-23 | $48.84 | $49.12 | $48.69 | $48.99 | $48.99 | 261,618 |
| 2023-01-20 | $48.08 | $49.03 | $47.68 | $49.01 | $49.01 | 454,667 |
| 2023-01-19 | $47.83 | $48.14 | $47.67 | $47.98 | $47.98 | 397,880 |
| 2023-01-18 | $48.64 | $48.69 | $47.82 | $47.90 | $47.90 | 358,341 |
| 2023-01-17 | $48.37 | $48.60 | $48.28 | $48.54 | $48.54 | 320,369 |
| 2023-01-13 | $48.06 | $48.55 | $48.04 | $48.33 | $48.33 | 397,737 |
| 2023-01-12 | $47.91 | $48.65 | $47.64 | $48.38 | $48.38 | 520,666 |
| 2023-01-11 | $47.10 | $47.70 | $47.10 | $47.65 | $47.65 | 348,641 |
| 2023-01-10 | $47.20 | $47.24 | $46.71 | $46.89 | $46.89 | 438,253 |
| 2023-01-09 | $47.53 | $47.56 | $47.10 | $47.11 | $47.11 | 340,078 |
| 2023-01-06 | $46.91 | $47.50 | $46.67 | $47.42 | $47.42 | 326,729 |
| 2023-01-05 | $47.35 | $47.40 | $46.45 | $46.61 | $46.61 | 412,699 |
| 2023-01-04 | $47.14 | $47.58 | $46.79 | $47.53 | $47.53 | 545,993 |
| 2023-01-03 | $46.26 | $46.89 | $46.25 | $46.40 | $46.40 | 385,201 |
| 2022-12-30 | $46.54 | $46.89 | $46.15 | $46.42 | $46.42 | 427,292 |
| 2022-12-29 | $46.50 | $46.86 | $46.43 | $46.82 | $46.82 | 304,780 |
| 2022-12-28 | $46.64 | $46.94 | $46.07 | $46.13 | $46.13 | 325,094 |
| 2022-12-27 | $46.40 | $46.88 | $46.24 | $46.48 | $46.48 | 179,978 |
| 2022-12-23 | $46.28 | $46.54 | $45.83 | $46.46 | $46.46 | 302,535 |
| 2022-12-22 | $46.36 | $46.41 | $45.63 | $46.16 | $46.16 | 361,749 |
| 2022-12-21 | $46.21 | $46.90 | $46.19 | $46.65 | $46.65 | 439,690 |
| 2022-12-20 | $45.54 | $46.02 | $45.40 | $45.87 | $45.87 | 309,292 |
| 2022-12-19 | $45.81 | $46.09 | $45.20 | $45.34 | $45.34 | 444,806 |
| 2022-12-16 | $45.14 | $45.84 | $45.11 | $45.65 | $45.65 | 534,457 |
| 2022-12-15 | $45.93 | $46.02 | $45.37 | $45.72 | $45.72 | 447,911 |
| 2022-12-14 | $47.27 | $47.27 | $46.32 | $46.55 | $46.55 | 411,000 |
| 2022-12-13 | $47.50 | $47.63 | $46.76 | $46.99 | $46.99 | 504,527 |
| 2022-12-12 | $46.31 | $46.57 | $45.88 | $46.53 | $46.53 | 336,849 |
| 2022-12-09 | $45.91 | $46.68 | $45.91 | $46.36 | $46.36 | 278,676 |
| 2022-12-08 | $46.33 | $46.66 | $46.00 | $46.16 | $46.16 | 404,490 |
| 2022-12-07 | $46.17 | $46.75 | $46.03 | $46.12 | $46.12 | 570,968 |
| 2022-12-06 | $46.75 | $46.77 | $46.03 | $46.32 | $46.32 | 425,473 |
| 2022-12-05 | $47.16 | $47.40 | $46.53 | $46.70 | $46.70 | 473,166 |
| 2022-12-02 | $46.99 | $47.48 | $46.99 | $47.18 | $47.18 | 521,842 |
| 2022-12-01 | $47.63 | $47.89 | $47.02 | $47.43 | $47.43 | 469,154 |
| 2022-11-30 | $46.42 | $47.50 | $45.93 | $47.40 | $47.40 | 736,811 |
| 2022-11-29 | $46.03 | $46.31 | $45.78 | $46.12 | $46.12 | 447,859 |
| 2022-11-28 | $46.50 | $46.67 | $45.76 | $45.93 | $45.93 | 760,457 |
| 2022-11-25 | $46.46 | $46.90 | $46.46 | $46.82 | $46.82 | 210,599 |
| 2022-11-23 | $45.97 | $46.49 | $45.97 | $46.37 | $46.37 | 472,082 |
| 2022-11-22 | $45.79 | $46.34 | $45.71 | $46.16 | $46.16 | 1,398,708 |
| 2022-11-21 | $45.86 | $46.13 | $45.45 | $45.99 | $45.46 | 2,670,371 |
| 2022-11-18 | $46.87 | $47.00 | $46.09 | $46.20 | $45.67 | 528,265 |
| 2022-11-17 | $45.65 | $46.50 | $45.62 | $46.47 | $45.94 | 2,600,356 |
| 2022-11-16 | $45.89 | $46.20 | $45.40 | $46.12 | $45.59 | 557,954 |
| 2022-11-15 | $46.35 | $46.62 | $45.66 | $45.98 | $45.45 | 584,180 |
| 2022-11-14 | $46.08 | $46.53 | $45.82 | $45.84 | $45.31 | 561,039 |
| 2022-11-11 | $46.06 | $46.76 | $45.88 | $46.36 | $45.83 | 659,044 |
| 2022-11-10 | $44.84 | $45.90 | $44.75 | $45.81 | $45.29 | 679,013 |
| 2022-11-09 | $44.33 | $44.44 | $43.47 | $43.58 | $43.08 | 568,866 |
| 2022-11-08 | $44.25 | $44.99 | $44.20 | $44.67 | $44.16 | 512,879 |
| 2022-11-07 | $44.66 | $44.68 | $43.85 | $44.27 | $43.76 | 556,209 |
| 2022-11-04 | $43.92 | $44.59 | $43.71 | $44.48 | $43.97 | 789,029 |
| 2022-11-03 | $42.30 | $43.33 | $41.48 | $42.82 | $42.33 | 943,172 |
| 2022-11-02 | $42.24 | $42.77 | $41.60 | $41.68 | $41.20 | 848,585 |
| 2022-11-01 | $42.97 | $43.06 | $42.24 | $42.29 | $41.81 | 696,526 |
| 2022-10-31 | $42.40 | $42.68 | $42.20 | $42.45 | $41.96 | 638,904 |
| 2022-10-28 | $42.15 | $42.83 | $42.08 | $42.75 | $42.26 | 506,503 |
| 2022-10-27 | $42.16 | $42.71 | $42.11 | $42.28 | $42.28 | 657,368 |
| 2022-10-26 | $42.00 | $42.58 | $41.81 | $41.96 | $41.96 | 762,459 |
| 2022-10-25 | $41.25 | $41.86 | $41.11 | $41.84 | $41.84 | 504,617 |
| 2022-10-24 | $41.44 | $41.61 | $40.98 | $41.34 | $41.34 | 632,523 |
| 2022-10-21 | $40.23 | $41.38 | $40.15 | $41.27 | $41.27 | 651,051 |
| 2022-10-20 | $40.76 | $41.27 | $40.08 | $40.29 | $40.29 | 645,188 |
| 2022-10-19 | $40.63 | $40.99 | $40.48 | $40.85 | $40.85 | 546,681 |
| 2022-10-18 | $41.64 | $41.79 | $40.75 | $40.95 | $40.95 | 695,289 |
| 2022-10-17 | $40.26 | $41.08 | $40.26 | $40.85 | $40.85 | 941,669 |
| 2022-10-14 | $40.52 | $40.72 | $39.44 | $39.47 | $39.47 | 704,005 |
| 2022-10-13 | $38.50 | $40.66 | $37.96 | $40.26 | $40.26 | 1,003,814 |
| 2022-10-12 | $39.19 | $39.47 | $38.80 | $39.04 | $39.04 | 748,970 |
| 2022-10-11 | $39.82 | $39.93 | $39.08 | $39.39 | $39.39 | 898,935 |
| 2022-10-10 | $40.66 | $40.92 | $40.00 | $40.00 | $40.00 | 444,818 |
| 2022-10-07 | $40.65 | $40.81 | $40.06 | $40.37 | $40.37 | 884,489 |
| 2022-10-06 | $41.50 | $41.54 | $40.75 | $40.89 | $40.89 | 906,820 |
| 2022-10-05 | $42.29 | $42.35 | $41.62 | $41.87 | $41.87 | 913,379 |
| 2022-10-04 | $41.76 | $43.09 | $41.75 | $42.94 | $42.94 | 986,674 |
| 2022-10-03 | $40.35 | $41.42 | $40.05 | $41.21 | $41.21 | 794,375 |
| 2022-09-30 | $40.29 | $40.75 | $39.70 | $39.76 | $39.76 | 966,262 |
| 2022-09-29 | $40.19 | $40.37 | $39.66 | $40.17 | $40.17 | 1,241,905 |
| 2022-09-28 | $39.76 | $40.83 | $39.54 | $40.64 | $40.64 | 990,070 |
| 2022-09-27 | $40.46 | $40.56 | $39.38 | $39.81 | $39.81 | 1,309,266 |
| 2022-09-26 | $40.43 | $40.69 | $39.82 | $40.15 | $40.15 | 859,183 |
| 2022-09-23 | $41.19 | $41.21 | $40.35 | $40.66 | $40.66 | 847,061 |
| 2022-09-22 | $42.46 | $42.53 | $41.63 | $41.70 | $41.70 | 741,770 |
| 2022-09-21 | $43.11 | $43.37 | $42.44 | $42.44 | $42.44 | 649,724 |
| 2022-09-20 | $43.53 | $43.53 | $42.42 | $42.90 | $42.90 | 664,975 |
| 2022-09-19 | $43.02 | $43.94 | $42.87 | $43.92 | $43.92 | 589,666 |
| 2022-09-16 | $43.41 | $43.74 | $43.16 | $43.49 | $43.49 | 674,780 |
| 2022-09-15 | $43.90 | $44.73 | $43.87 | $44.00 | $44.00 | 831,847 |
| 2022-09-14 | $44.61 | $44.73 | $43.88 | $44.14 | $44.14 | 781,106 |
| 2022-09-13 | $45.11 | $45.40 | $44.30 | $44.54 | $44.54 | 724,988 |
| 2022-09-12 | $45.87 | $46.46 | $45.87 | $46.04 | $46.04 | 691,509 |
| 2022-09-09 | $44.87 | $45.62 | $44.87 | $45.55 | $45.55 | 691,873 |
| 2022-09-08 | $43.69 | $44.48 | $43.45 | $44.33 | $44.33 | 651,643 |
| 2022-09-07 | $43.35 | $44.03 | $43.01 | $43.94 | $43.94 | 638,078 |
| 2022-09-06 | $44.23 | $44.40 | $43.32 | $43.49 | $43.49 | 609,207 |
| 2022-09-02 | $44.27 | $44.94 | $43.85 | $43.95 | $43.95 | 687,260 |
| 2022-09-01 | $43.75 | $43.82 | $42.98 | $43.70 | $43.70 | 742,914 |
| 2022-08-31 | $44.47 | $44.73 | $43.96 | $44.07 | $44.07 | 726,824 |
| 2022-08-30 | $45.51 | $45.51 | $44.35 | $44.46 | $44.46 | 552,856 |
| 2022-08-29 | $45.14 | $45.36 | $44.93 | $45.27 | $45.27 | 665,253 |
| 2022-08-26 | $46.90 | $46.98 | $45.33 | $45.39 | $45.39 | 610,985 |
| 2022-08-25 | $45.59 | $46.71 | $45.59 | $46.67 | $46.67 | 577,682 |
| 2022-08-24 | $45.71 | $46.07 | $45.53 | $45.67 | $45.67 | 438,991 |
| 2022-08-23 | $45.90 | $46.25 | $45.59 | $45.90 | $45.90 | 3,289,516 |
| 2022-08-22 | $47.02 | $47.12 | $46.25 | $46.47 | $45.94 | 732,437 |
| 2022-08-19 | $47.92 | $47.92 | $47.27 | $47.49 | $46.95 | 919,062 |
| 2022-08-18 | $48.09 | $48.30 | $47.94 | $48.18 | $47.63 | 2,067,952 |
| 2022-08-17 | $47.81 | $48.26 | $47.68 | $48.04 | $47.49 | 495,275 |
| 2022-08-16 | $48.00 | $48.55 | $47.83 | $48.35 | $47.80 | 467,413 |
| 2022-08-15 | $48.01 | $48.13 | $47.66 | $47.93 | $47.38 | 431,573 |
| 2022-08-12 | $48.00 | $48.72 | $47.92 | $48.66 | $48.11 | 561,521 |
| 2022-08-11 | $47.97 | $48.26 | $47.75 | $47.82 | $47.28 | 391,330 |
| 2022-08-10 | $47.24 | $47.77 | $47.05 | $47.54 | $47.00 | 1,067,787 |
| 2022-08-09 | $47.11 | $47.11 | $46.42 | $46.62 | $46.09 | 491,243 |
| 2022-08-08 | $47.07 | $47.38 | $46.94 | $47.01 | $46.47 | 536,626 |
| 2022-08-05 | $46.71 | $46.79 | $46.14 | $46.70 | $46.17 | 711,972 |
| 2022-08-04 | $46.09 | $47.53 | $46.05 | $47.01 | $46.47 | 1,150,889 |
| 2022-08-03 | $45.86 | $46.26 | $45.33 | $46.06 | $45.54 | 646,204 |
| 2022-08-02 | $45.62 | $46.00 | $45.32 | $45.43 | $44.91 | 749,162 |
| 2022-08-01 | $46.13 | $46.15 | $45.62 | $45.90 | $45.38 | 523,698 |
| 2022-07-29 | $45.71 | $46.81 | $45.71 | $46.44 | $45.91 | 690,293 |
| 2022-07-28 | $45.16 | $45.79 | $44.79 | $45.63 | $45.11 | 697,175 |
| 2022-07-27 | $44.46 | $45.30 | $44.46 | $45.08 | $44.57 | 597,753 |
| 2022-07-26 | $44.43 | $44.76 | $44.27 | $44.39 | $43.88 | 425,435 |
| 2022-07-25 | $44.69 | $44.90 | $44.37 | $44.72 | $44.21 | 818,670 |
| 2022-07-22 | $44.66 | $44.84 | $43.99 | $44.34 | $43.83 | 435,502 |
| 2022-07-21 | $44.52 | $44.63 | $44.04 | $44.50 | $43.99 | 528,952 |
| 2022-07-20 | $44.49 | $44.72 | $44.22 | $44.60 | $44.09 | 585,985 |
| 2022-07-19 | $43.90 | $44.83 | $43.87 | $44.69 | $44.18 | 1,036,728 |
| 2022-07-18 | $43.97 | $44.17 | $43.26 | $43.41 | $42.92 | 598,324 |
| 2022-07-15 | $43.52 | $43.78 | $43.10 | $43.39 | $42.90 | 884,948 |
| 2022-07-14 | $43.68 | $43.73 | $42.83 | $43.19 | $42.70 | 695,648 |
| 2022-07-13 | $44.92 | $44.92 | $43.97 | $44.75 | $44.24 | 1,235,989 |
| 2022-07-12 | $44.92 | $45.87 | $44.92 | $45.25 | $44.73 | 677,988 |
| 2022-07-11 | $45.15 | $45.42 | $44.99 | $45.27 | $44.75 | 552,988 |
| 2022-07-08 | $45.62 | $45.89 | $45.23 | $45.48 | $44.96 | 630,133 |
| 2022-07-07 | $45.02 | $45.75 | $44.92 | $45.57 | $45.05 | 625,406 |
| 2022-07-06 | $44.69 | $44.85 | $43.85 | $44.58 | $44.07 | 731,145 |
| 2022-07-05 | $45.67 | $45.67 | $44.07 | $44.90 | $44.39 | 822,819 |
| 2022-07-01 | $45.82 | $46.55 | $45.54 | $46.38 | $45.85 | 435,315 |
| 2022-06-30 | $45.35 | $45.92 | $45.01 | $45.81 | $45.29 | 753,577 |
| 2022-06-29 | $46.15 | $46.33 | $45.75 | $45.92 | $45.40 | 554,744 |
| 2022-06-28 | $46.32 | $46.67 | $46.01 | $46.15 | $45.62 | 782,163 |
| 2022-06-27 | $45.95 | $46.10 | $45.48 | $45.86 | $45.34 | 473,032 |
| 2022-06-24 | $44.98 | $45.85 | $44.83 | $45.83 | $45.31 | 814,946 |
| 2022-06-23 | $45.20 | $45.32 | $44.20 | $44.60 | $44.09 | 705,538 |
| 2022-06-22 | $45.15 | $45.33 | $44.92 | $45.06 | $44.55 | 825,368 |
| 2022-06-21 | $45.62 | $46.00 | $45.39 | $45.89 | $45.37 | 851,622 |
| 2022-06-17 | $44.37 | $44.82 | $43.80 | $44.68 | $44.17 | 1,335,994 |
| 2022-06-16 | $45.56 | $45.59 | $44.27 | $44.37 | $43.86 | 1,175,691 |
| 2022-06-15 | $46.16 | $46.74 | $45.39 | $46.32 | $45.79 | 876,986 |
| 2022-06-14 | $46.44 | $46.64 | $45.50 | $45.79 | $45.27 | 765,734 |
| 2022-06-13 | $46.88 | $47.16 | $46.24 | $46.48 | $45.95 | 978,390 |
| 2022-06-10 | $48.57 | $48.71 | $47.82 | $47.88 | $47.33 | 594,325 |
| 2022-06-09 | $49.68 | $50.22 | $49.40 | $49.40 | $48.84 | 585,012 |
| 2022-06-08 | $50.14 | $50.20 | $49.63 | $49.80 | $49.23 | 534,261 |
| 2022-06-07 | $49.67 | $50.40 | $49.50 | $50.30 | $49.73 | 460,968 |
| 2022-06-06 | $49.87 | $50.46 | $49.83 | $49.95 | $49.38 | 451,372 |
| 2022-06-03 | $49.66 | $49.83 | $49.32 | $49.56 | $49.00 | 811,339 |
| 2022-06-02 | $49.49 | $49.87 | $49.21 | $49.77 | $49.20 | 685,755 |
| 2022-06-01 | $48.81 | $49.78 | $48.44 | $49.41 | $48.85 | 818,005 |
| 2022-05-31 | $48.94 | $49.26 | $47.76 | $48.81 | $48.25 | 2,536,719 |
| 2022-05-27 | $49.11 | $49.95 | $49.11 | $49.84 | $48.73 | 632,572 |
| 2022-05-26 | $49.04 | $49.50 | $48.74 | $49.25 | $48.15 | 692,005 |
| 2022-05-25 | $48.85 | $49.03 | $48.33 | $48.76 | $47.67 | 773,468 |
| 2022-05-24 | $48.27 | $49.09 | $47.92 | $48.86 | $47.77 | 947,469 |
| 2022-05-23 | $48.62 | $49.04 | $48.37 | $48.80 | $47.71 | 530,794 |
| 2022-05-20 | $48.40 | $48.72 | $47.21 | $47.96 | $46.89 | 722,347 |
| 2022-05-19 | $47.80 | $48.58 | $47.66 | $48.23 | $47.15 | 1,084,357 |
| 2022-05-18 | $48.65 | $48.86 | $48.01 | $48.09 | $47.02 | 791,558 |
| 2022-05-17 | $48.08 | $49.05 | $47.95 | $48.88 | $47.79 | 1,189,943 |
| 2022-05-16 | $47.57 | $47.84 | $46.61 | $47.41 | $46.35 | 1,061,764 |
| 2022-05-13 | $47.08 | $48.27 | $46.96 | $47.62 | $46.56 | 1,509,433 |
| 2022-05-12 | $47.60 | $47.76 | $46.23 | $46.80 | $45.76 | 1,234,547 |
| 2022-05-11 | $49.08 | $49.40 | $48.05 | $48.23 | $47.15 | 1,282,438 |
| 2022-05-10 | $49.68 | $49.99 | $48.45 | $48.84 | $47.75 | 1,082,636 |
| 2022-05-09 | $48.90 | $49.63 | $48.71 | $49.27 | $48.17 | 1,015,055 |
| 2022-05-06 | $49.77 | $49.78 | $49.05 | $49.44 | $48.34 | 816,023 |
| 2022-05-05 | $50.74 | $50.87 | $49.37 | $49.82 | $48.71 | 959,299 |
| 2022-05-04 | $50.17 | $51.23 | $50.04 | $51.16 | $50.02 | 763,419 |
| 2022-05-03 | $49.62 | $50.49 | $49.54 | $50.18 | $49.06 | 671,165 |
| 2022-05-02 | $49.76 | $49.76 | $48.69 | $49.40 | $48.30 | 974,002 |
| 2022-04-29 | $50.50 | $51.00 | $49.69 | $49.75 | $48.64 | 580,170 |
| 2022-04-28 | $50.08 | $50.93 | $49.60 | $50.58 | $49.45 | 706,953 |
| 2022-04-27 | $50.26 | $50.35 | $49.55 | $49.80 | $48.69 | 1,000,480 |
| 2022-04-26 | $51.14 | $51.42 | $50.35 | $50.37 | $49.25 | 837,302 |
| 2022-04-25 | $51.83 | $52.11 | $50.88 | $51.94 | $50.78 | 990,360 |
| 2022-04-22 | $53.74 | $53.76 | $52.24 | $52.36 | $51.19 | 677,655 |
| 2022-04-21 | $54.88 | $55.38 | $53.89 | $54.01 | $52.81 | 616,047 |
| 2022-04-20 | $54.60 | $55.00 | $54.42 | $54.62 | $53.40 | 813,778 |
| 2022-04-19 | $54.40 | $54.62 | $54.16 | $54.26 | $53.05 | 531,070 |
| 2022-04-18 | $54.18 | $54.61 | $54.18 | $54.31 | $53.10 | 525,097 |
| 2022-04-14 | $55.27 | $55.63 | $54.56 | $54.61 | $53.39 | 577,328 |
| 2022-04-13 | $54.99 | $55.42 | $54.66 | $55.36 | $54.12 | 502,559 |
| 2022-04-12 | $55.44 | $55.98 | $55.18 | $55.36 | $54.12 | 682,051 |
| 2022-04-11 | $54.81 | $55.62 | $54.80 | $55.40 | $54.16 | 799,780 |
| 2022-04-08 | $54.63 | $55.14 | $54.47 | $54.94 | $53.71 | 529,741 |
| 2022-04-07 | $55.32 | $55.32 | $54.07 | $54.45 | $53.24 | 697,229 |
| 2022-04-06 | $55.28 | $55.70 | $55.18 | $55.40 | $54.16 | 647,589 |
| 2022-04-05 | $55.90 | $56.12 | $55.38 | $55.51 | $54.27 | 563,764 |
| 2022-04-04 | $55.82 | $55.86 | $55.39 | $55.64 | $54.40 | 619,915 |
| 2022-04-01 | $56.27 | $56.28 | $55.37 | $55.82 | $54.57 | 496,588 |
| 2022-03-31 | $56.49 | $56.68 | $55.83 | $55.83 | $54.58 | 649,682 |
| 2022-03-30 | $56.33 | $56.90 | $56.24 | $56.40 | $55.14 | 662,273 |
| 2022-03-29 | $56.68 | $56.73 | $56.21 | $56.28 | $55.02 | 675,484 |
| 2022-03-28 | $56.11 | $56.11 | $55.57 | $55.97 | $54.72 | 510,054 |
| 2022-03-25 | $55.83 | $56.35 | $55.73 | $56.24 | $54.99 | 683,131 |
| 2022-03-24 | $55.95 | $56.16 | $55.44 | $55.64 | $54.40 | 702,180 |
| 2022-03-23 | $56.08 | $56.19 | $55.73 | $55.74 | $54.50 | 651,451 |
| 2022-03-22 | $56.10 | $56.65 | $56.07 | $56.21 | $54.96 | 811,640 |
| 2022-03-21 | $55.98 | $56.12 | $55.58 | $55.87 | $54.62 | 668,027 |
| 2022-03-18 | $54.97 | $55.89 | $54.71 | $55.75 | $54.51 | 1,426,475 |
| 2022-03-17 | $54.60 | $55.36 | $54.39 | $55.27 | $54.04 | 661,904 |
| 2022-03-16 | $54.00 | $54.88 | $53.91 | $54.85 | $53.63 | 1,000,099 |
| 2022-03-15 | $53.07 | $53.49 | $52.55 | $53.46 | $52.27 | 702,249 |
| 2022-03-14 | $53.31 | $53.79 | $52.80 | $52.95 | $51.77 | 634,726 |
| 2022-03-11 | $52.99 | $53.74 | $52.94 | $52.94 | $51.76 | 696,380 |
| 2022-03-10 | $51.88 | $52.79 | $51.79 | $52.58 | $51.41 | 790,738 |
| 2022-03-09 | $52.11 | $52.63 | $52.01 | $52.33 | $51.16 | 680,037 |
| 2022-03-08 | $51.33 | $52.28 | $51.18 | $51.32 | $50.18 | 1,393,328 |
| 2022-03-07 | $51.92 | $51.97 | $51.01 | $51.20 | $50.06 | 991,375 |
| 2022-03-04 | $51.49 | $52.15 | $51.27 | $52.07 | $50.91 | 771,768 |
| 2022-03-03 | $52.29 | $52.82 | $52.05 | $52.31 | $51.14 | 796,158 |
| 2022-03-02 | $51.48 | $52.32 | $51.47 | $52.15 | $50.99 | 983,599 |
| 2022-03-01 | $51.76 | $52.17 | $50.74 | $51.02 | $49.88 | 1,339,563 |
| 2022-02-28 | $52.36 | $52.68 | $51.98 | $52.56 | $50.87 | 1,069,977 |
| 2022-02-25 | $52.24 | $53.08 | $52.14 | $53.02 | $51.31 | 3,869,608 |
| 2022-02-24 | $51.55 | $52.11 | $51.01 | $51.87 | $50.20 | 1,480,809 |
| 2022-02-23 | $53.76 | $54.16 | $52.98 | $53.03 | $51.32 | 932,917 |
| 2022-02-22 | $53.01 | $53.75 | $52.65 | $53.37 | $51.65 | 1,301,641 |
| 2022-02-18 | $53.84 | $53.98 | $53.01 | $53.03 | $51.32 | 661,493 |
| 2022-02-17 | $53.90 | $54.16 | $53.56 | $53.75 | $52.02 | 839,003 |
| 2022-02-16 | $53.77 | $54.65 | $53.68 | $54.22 | $52.47 | 753,541 |
| 2022-02-15 | $54.03 | $54.13 | $53.57 | $53.75 | $52.02 | 721,317 |
| 2022-02-14 | $54.43 | $54.60 | $53.33 | $53.67 | $51.94 | 1,293,291 |
| 2022-02-11 | $55.00 | $55.66 | $54.29 | $54.70 | $52.94 | 1,287,585 |
| 2022-02-10 | $56.21 | $56.55 | $54.58 | $54.78 | $53.02 | 982,186 |
| 2022-02-09 | $58.45 | $58.49 | $57.94 | $58.25 | $56.37 | 675,817 |
| 2022-02-08 | $57.72 | $58.18 | $57.40 | $58.03 | $56.16 | 859,358 |
| 2022-02-07 | $57.15 | $57.78 | $57.07 | $57.47 | $55.62 | 982,626 |
| 2022-02-04 | $57.03 | $57.50 | $56.75 | $57.12 | $55.28 | 799,189 |
| 2022-02-03 | $57.81 | $57.87 | $57.21 | $57.26 | $55.42 | 813,221 |
| 2022-02-02 | $57.40 | $58.16 | $57.37 | $57.86 | $56.00 | 645,986 |
| 2022-02-01 | $56.51 | $57.39 | $56.35 | $57.31 | $55.47 | 959,521 |
| 2022-01-31 | $55.77 | $56.69 | $55.67 | $56.60 | $54.78 | 621,426 |
| 2022-01-28 | $55.07 | $56.01 | $54.82 | $55.91 | $54.11 | 981,456 |
| 2022-01-27 | $55.67 | $56.17 | $55.06 | $55.20 | $53.42 | 1,039,625 |
| 2022-01-26 | $55.88 | $56.45 | $54.99 | $55.42 | $53.64 | 843,023 |
| 2022-01-25 | $54.81 | $55.79 | $53.94 | $55.38 | $53.60 | 958,092 |
| 2022-01-24 | $55.09 | $55.36 | $54.07 | $55.18 | $53.40 | 1,116,322 |
| 2022-01-21 | $56.64 | $56.86 | $55.64 | $55.92 | $54.12 | 946,123 |
| 2022-01-20 | $57.39 | $57.69 | $56.86 | $56.88 | $55.05 | 754,089 |
| 2022-01-19 | $58.16 | $58.16 | $56.92 | $57.13 | $55.29 | 1,027,638 |
| 2022-01-18 | $57.48 | $58.03 | $57.20 | $57.96 | $56.09 | 568,747 |
| 2022-01-14 | $57.07 | $57.79 | $57.01 | $57.50 | $55.65 | 523,969 |
| 2022-01-13 | $57.36 | $57.87 | $57.36 | $57.59 | $55.74 | 592,691 |
| 2022-01-12 | $56.96 | $57.56 | $56.91 | $57.22 | $55.38 | 843,868 |
| 2022-01-11 | $56.03 | $56.77 | $55.76 | $56.72 | $54.89 | 459,069 |
| 2022-01-10 | $56.28 | $56.28 | $55.59 | $55.93 | $54.13 | 548,464 |
| 2022-01-07 | $55.61 | $56.23 | $55.61 | $56.09 | $54.28 | 675,416 |
| 2022-01-06 | $55.59 | $55.93 | $55.09 | $55.62 | $53.83 | 692,251 |
| 2022-01-05 | $55.88 | $56.24 | $55.47 | $55.53 | $53.74 | 787,302 |
| 2022-01-04 | $56.27 | $56.35 | $55.63 | $55.68 | $53.89 | 1,175,591 |
| 2022-01-03 | $56.02 | $56.33 | $55.71 | $55.77 | $53.97 | 351,899 |
| 2021-12-31 | $55.27 | $55.85 | $55.18 | $55.69 | $53.90 | 570,312 |
| 2021-12-30 | $54.97 | $55.30 | $54.97 | $55.16 | $53.38 | 393,618 |
| 2021-12-29 | $55.28 | $55.40 | $54.99 | $55.01 | $53.24 | 655,189 |
| 2021-12-28 | $55.48 | $55.99 | $55.48 | $55.64 | $53.85 | 337,893 |
| 2021-12-27 | $54.79 | $55.56 | $54.60 | $55.56 | $53.77 | 242,187 |
| 2021-12-23 | $54.31 | $54.76 | $54.31 | $54.64 | $52.88 | 575,222 |
| 2021-12-22 | $53.68 | $54.14 | $53.58 | $54.13 | $52.39 | 534,171 |
| 2021-12-21 | $53.03 | $53.78 | $52.95 | $53.65 | $51.92 | 911,131 |
| 2021-12-20 | $53.00 | $53.25 | $52.39 | $52.90 | $51.20 | 1,009,412 |
| 2021-12-17 | $53.91 | $54.31 | $53.50 | $53.62 | $51.89 | 700,564 |
| 2021-12-16 | $54.48 | $54.87 | $54.33 | $54.45 | $52.70 | 523,900 |
| 2021-12-15 | $53.91 | $54.17 | $53.56 | $54.04 | $52.30 | 464,812 |
| 2021-12-14 | $53.91 | $54.57 | $53.80 | $53.85 | $52.12 | 509,872 |
| 2021-12-13 | $54.21 | $54.24 | $53.76 | $53.97 | $52.23 | 510,251 |
| 2021-12-10 | $54.56 | $54.85 | $54.37 | $54.53 | $52.77 | 342,212 |
| 2021-12-09 | $54.59 | $54.96 | $54.44 | $54.59 | $52.83 | 498,607 |
| 2021-12-08 | $54.71 | $55.02 | $54.41 | $54.86 | $53.09 | 613,190 |
| 2021-12-07 | $54.62 | $54.83 | $54.39 | $54.65 | $52.89 | 606,394 |
| 2021-12-06 | $53.73 | $54.44 | $53.60 | $54.06 | $52.32 | 788,025 |
| 2021-12-03 | $53.93 | $54.03 | $52.97 | $53.26 | $51.55 | 893,338 |
| 2021-12-02 | $53.02 | $54.02 | $52.86 | $53.68 | $51.95 | 985,578 |
| 2021-12-01 | $54.11 | $54.13 | $52.64 | $52.64 | $50.95 | 810,373 |
| 2021-11-30 | $53.38 | $53.42 | $52.48 | $53.08 | $51.37 | 1,330,101 |
| 2021-11-29 | $54.39 | $54.57 | $53.28 | $53.81 | $52.08 | 836,110 |
| 2021-11-26 | $53.84 | $54.03 | $53.19 | $53.86 | $52.13 | 609,003 |
| 2021-11-24 | $55.05 | $55.06 | $54.58 | $55.03 | $53.26 | 532,384 |
| 2021-11-23 | $54.98 | $55.40 | $54.81 | $55.12 | $53.35 | 2,979,025 |
| 2021-11-22 | $55.86 | $56.07 | $55.36 | $55.65 | $53.36 | 2,922,162 |
| 2021-11-19 | $55.40 | $55.99 | $55.07 | $55.85 | $53.55 | 2,245,602 |
| 2021-11-18 | $56.21 | $56.21 | $55.52 | $55.87 | $53.57 | 1,795,963 |
| 2021-11-17 | $56.11 | $56.43 | $56.00 | $56.15 | $53.83 | 491,556 |
| 2021-11-16 | $56.22 | $56.91 | $56.11 | $56.22 | $53.90 | 641,753 |
| 2021-11-15 | $56.50 | $56.56 | $56.17 | $56.22 | $53.90 | 390,515 |
| 2021-11-12 | $56.15 | $56.25 | $55.99 | $56.19 | $53.87 | 335,293 |
| 2021-11-11 | $56.09 | $56.42 | $55.91 | $56.21 | $53.89 | 334,988 |
| 2021-11-10 | $57.33 | $57.50 | $56.34 | $56.34 | $54.02 | 767,487 |
| 2021-11-09 | $57.26 | $57.38 | $56.70 | $57.22 | $54.86 | 430,440 |
| 2021-11-08 | $57.01 | $57.50 | $56.96 | $57.46 | $55.09 | 567,482 |
| 2021-11-05 | $57.25 | $57.46 | $56.62 | $56.79 | $54.45 | 574,077 |
| 2021-11-04 | $57.00 | $57.30 | $56.22 | $57.18 | $54.82 | 590,831 |
| 2021-11-03 | $57.23 | $57.80 | $57.20 | $57.63 | $55.25 | 524,810 |
| 2021-11-02 | $56.96 | $57.43 | $56.79 | $57.37 | $55.00 | 577,494 |
| 2021-11-01 | $57.25 | $57.36 | $56.88 | $57.21 | $54.85 | 389,225 |
| 2021-10-29 | $57.26 | $57.34 | $56.83 | $56.97 | $54.62 | 626,516 |
| 2021-10-28 | $57.51 | $57.63 | $57.02 | $57.39 | $55.02 | 371,345 |
| 2021-10-27 | $57.44 | $57.86 | $57.18 | $57.45 | $55.08 | 962,963 |
| 2021-10-26 | $57.29 | $57.69 | $57.11 | $57.50 | $55.13 | 515,022 |
| 2021-10-25 | $57.12 | $57.20 | $56.61 | $57.12 | $54.76 | 414,566 |
| 2021-10-22 | $56.77 | $57.93 | $56.76 | $57.04 | $54.69 | 1,061,263 |
| 2021-10-21 | $56.73 | $56.99 | $56.47 | $56.69 | $54.35 | 1,693,269 |
| 2021-10-20 | $56.18 | $56.66 | $56.01 | $56.61 | $54.28 | 1,795,903 |
| 2021-10-19 | $55.97 | $56.05 | $55.81 | $55.98 | $53.67 | 382,211 |
| 2021-10-18 | $55.71 | $55.87 | $55.36 | $55.73 | $53.43 | 349,210 |
| 2021-10-15 | $55.95 | $56.03 | $55.41 | $55.87 | $53.57 | 441,484 |
| 2021-10-14 | $55.50 | $55.90 | $55.48 | $55.59 | $53.30 | 676,939 |
| 2021-10-13 | $54.82 | $55.13 | $54.16 | $55.04 | $52.77 | 446,529 |
| 2021-10-12 | $54.92 | $55.04 | $54.64 | $54.82 | $52.56 | 423,317 |
| 2021-10-11 | $55.22 | $55.41 | $54.89 | $54.95 | $52.68 | 289,625 |
| 2021-10-08 | $54.56 | $55.13 | $54.34 | $54.94 | $52.67 | 497,528 |
| 2021-10-07 | $54.67 | $54.84 | $54.41 | $54.47 | $52.22 | 634,522 |
| 2021-10-06 | $53.38 | $54.37 | $53.38 | $54.35 | $52.11 | 674,781 |
| 2021-10-05 | $53.31 | $54.05 | $53.22 | $53.99 | $51.76 | 932,428 |
| 2021-10-04 | $51.83 | $53.04 | $51.68 | $52.96 | $50.78 | 806,826 |
| 2021-10-01 | $51.50 | $51.73 | $50.89 | $51.46 | $49.34 | 625,044 |
| 2021-09-30 | $51.97 | $52.09 | $51.19 | $51.45 | $49.33 | 647,877 |
| 2021-09-29 | $51.43 | $51.95 | $51.43 | $51.68 | $49.55 | 595,958 |
| 2021-09-28 | $51.45 | $51.55 | $51.06 | $51.43 | $49.31 | 931,643 |
| 2021-09-27 | $51.07 | $51.60 | $50.88 | $51.48 | $49.36 | 455,106 |
| 2021-09-24 | $50.43 | $50.83 | $50.25 | $50.65 | $48.56 | 437,431 |
| 2021-09-23 | $50.15 | $50.72 | $50.15 | $50.43 | $48.35 | 428,863 |
| 2021-09-22 | $49.56 | $50.29 | $49.33 | $49.83 | $47.78 | 515,715 |
| 2021-09-21 | $50.01 | $50.01 | $49.05 | $49.24 | $47.21 | 474,313 |
| 2021-09-20 | $49.78 | $49.85 | $48.86 | $49.56 | $47.52 | 933,631 |
| 2021-09-17 | $51.40 | $51.59 | $50.65 | $50.76 | $48.67 | 715,267 |
| 2021-09-16 | $51.78 | $52.02 | $51.48 | $51.64 | $49.51 | 313,969 |
| 2021-09-15 | $51.52 | $51.92 | $51.35 | $51.76 | $49.63 | 441,864 |
| 2021-09-14 | $52.23 | $52.23 | $51.43 | $51.54 | $49.41 | 429,772 |
| 2021-09-13 | $51.94 | $52.22 | $51.60 | $51.97 | $49.83 | 491,672 |
| 2021-09-10 | $52.13 | $52.22 | $51.56 | $51.57 | $49.44 | 368,147 |
| 2021-09-09 | $51.76 | $52.47 | $51.65 | $51.77 | $49.64 | 533,131 |
| 2021-09-08 | $51.05 | $51.80 | $50.96 | $51.76 | $49.63 | 676,393 |
| 2021-09-07 | $51.50 | $51.74 | $51.10 | $51.13 | $49.02 | 525,154 |
| 2021-09-03 | $51.61 | $51.88 | $51.51 | $51.67 | $49.54 | 319,664 |
| 2021-09-02 | $51.72 | $51.73 | $51.36 | $51.72 | $49.59 | 447,636 |
| 2021-09-01 | $51.58 | $51.76 | $51.23 | $51.50 | $49.38 | 419,667 |
| 2021-08-31 | $51.64 | $51.88 | $51.44 | $51.44 | $49.32 | 1,134,976 |
| 2021-08-30 | $52.10 | $52.18 | $51.65 | $51.69 | $49.56 | 782,394 |
| 2021-08-27 | $51.20 | $52.14 | $51.20 | $52.07 | $49.92 | 418,175 |
| 2021-08-26 | $51.87 | $52.01 | $51.31 | $51.35 | $49.23 | 460,526 |
| 2021-08-25 | $52.11 | $52.18 | $51.80 | $51.89 | $49.75 | 651,622 |
| 2021-08-24 | $52.08 | $52.34 | $51.76 | $52.02 | $49.87 | 1,347,326 |
| 2021-08-23 | $52.34 | $52.65 | $52.13 | $52.41 | $49.83 | 644,719 |
| 2021-08-20 | $51.42 | $51.89 | $51.05 | $51.85 | $49.30 | 2,685,016 |
| 2021-08-19 | $51.35 | $51.62 | $51.15 | $51.56 | $49.02 | 814,576 |
| 2021-08-18 | $52.37 | $52.62 | $52.12 | $52.14 | $49.58 | 490,196 |
| 2021-08-17 | $52.44 | $52.79 | $52.11 | $52.50 | $49.92 | 3,288,024 |
| 2021-08-16 | $52.98 | $53.16 | $52.75 | $52.93 | $50.33 | 376,935 |
| 2021-08-13 | $53.38 | $53.38 | $53.02 | $53.28 | $50.66 | 253,091 |
| 2021-08-12 | $53.22 | $53.25 | $52.96 | $53.20 | $50.58 | 343,531 |
| 2021-08-11 | $52.95 | $53.31 | $52.71 | $53.13 | $50.52 | 430,832 |
| 2021-08-10 | $52.24 | $52.84 | $52.20 | $52.74 | $50.15 | 806,963 |
| 2021-08-09 | $51.91 | $52.31 | $51.66 | $52.17 | $49.60 | 430,222 |
| 2021-08-06 | $51.95 | $52.35 | $51.82 | $52.08 | $49.52 | 640,672 |
| 2021-08-05 | $52.02 | $52.17 | $51.48 | $51.79 | $49.24 | 698,879 |
| 2021-08-04 | $51.49 | $52.16 | $51.49 | $51.83 | $49.28 | 494,131 |
| 2021-08-03 | $51.83 | $52.10 | $51.46 | $51.76 | $49.21 | 723,035 |
| 2021-08-02 | $52.34 | $52.85 | $51.81 | $51.83 | $49.28 | 410,251 |
| 2021-07-30 | $51.90 | $52.21 | $51.75 | $52.03 | $49.47 | 534,496 |
| 2021-07-29 | $51.53 | $52.08 | $51.42 | $51.95 | $49.39 | 455,216 |
| 2021-07-28 | $51.01 | $51.15 | $50.46 | $51.00 | $48.49 | 763,861 |
| 2021-07-27 | $50.76 | $51.16 | $50.29 | $50.78 | $48.28 | 483,970 |
| 2021-07-26 | $50.80 | $51.08 | $50.80 | $51.04 | $48.53 | 328,592 |
| 2021-07-23 | $51.17 | $51.37 | $50.82 | $50.83 | $48.33 | 525,164 |
| 2021-07-22 | $51.17 | $51.29 | $50.45 | $50.85 | $48.35 | 544,146 |
| 2021-07-21 | $50.57 | $51.20 | $50.47 | $51.08 | $48.57 | 630,177 |
| 2021-07-20 | $49.37 | $50.14 | $49.09 | $50.07 | $47.61 | 691,030 |
| 2021-07-19 | $49.80 | $49.89 | $48.85 | $49.49 | $47.06 | 1,223,618 |
| 2021-07-16 | $51.16 | $51.22 | $50.61 | $50.71 | $48.22 | 617,315 |
| 2021-07-15 | $50.57 | $51.09 | $50.41 | $50.93 | $48.42 | 432,754 |
| 2021-07-14 | $51.02 | $51.22 | $50.68 | $50.94 | $48.43 | 387,146 |
| 2021-07-13 | $51.33 | $51.46 | $50.78 | $50.89 | $48.39 | 477,643 |
| 2021-07-12 | $50.90 | $51.59 | $50.70 | $51.54 | $49.00 | 527,605 |
| 2021-07-09 | $50.25 | $50.89 | $50.21 | $50.82 | $48.32 | 611,552 |
| 2021-07-08 | $49.91 | $50.12 | $49.49 | $49.80 | $47.35 | 765,258 |
| 2021-07-07 | $50.80 | $50.87 | $50.36 | $50.64 | $48.15 | 553,147 |
| 2021-07-06 | $51.57 | $51.58 | $50.59 | $50.80 | $48.30 | 488,145 |
| 2021-07-02 | $51.93 | $51.93 | $51.42 | $51.67 | $49.13 | 365,003 |
| 2021-07-01 | $51.56 | $52.05 | $51.43 | $51.77 | $49.22 | 236,407 |
| 2021-06-30 | $51.49 | $51.69 | $51.20 | $51.54 | $49.00 | 527,887 |
| 2021-06-29 | $51.62 | $51.69 | $51.43 | $51.64 | $49.10 | 377,824 |
| 2021-06-28 | $51.56 | $51.60 | $51.17 | $51.43 | $48.90 | 507,384 |
| 2021-06-25 | $51.42 | $51.88 | $51.36 | $51.82 | $49.27 | 516,734 |
| 2021-06-24 | $51.21 | $51.32 | $50.93 | $51.19 | $48.67 | 428,369 |
| 2021-06-23 | $51.12 | $51.18 | $50.76 | $50.94 | $48.43 | 414,646 |
| 2021-06-22 | $50.63 | $51.23 | $50.32 | $51.07 | $48.56 | 586,949 |
| 2021-06-21 | $50.39 | $50.85 | $50.31 | $50.77 | $48.27 | 395,260 |
| 2021-06-18 | $50.44 | $50.49 | $50.05 | $50.05 | $47.59 | 860,964 |
| 2021-06-17 | $51.84 | $51.96 | $50.76 | $50.94 | $48.43 | 1,552,746 |
| 2021-06-16 | $52.28 | $52.51 | $51.92 | $51.95 | $49.39 | 521,723 |
| 2021-06-15 | $52.40 | $52.53 | $52.07 | $52.24 | $49.67 | 1,058,037 |
| 2021-06-14 | $52.70 | $52.81 | $52.17 | $52.38 | $49.80 | 662,493 |
| 2021-06-11 | $53.13 | $53.13 | $52.62 | $52.75 | $50.16 | 323,091 |
| 2021-06-10 | $53.42 | $53.56 | $52.90 | $52.91 | $50.31 | 509,265 |
| 2021-06-09 | $53.44 | $53.46 | $53.07 | $53.28 | $50.66 | 520,545 |
| 2021-06-08 | $53.53 | $53.79 | $53.34 | $53.56 | $50.93 | 438,133 |
| 2021-06-07 | $54.08 | $54.08 | $53.66 | $53.80 | $51.15 | 283,722 |
| 2021-06-04 | $53.85 | $54.11 | $53.63 | $54.01 | $51.35 | 242,669 |
| 2021-06-03 | $53.94 | $54.16 | $53.87 | $53.99 | $51.33 | 381,648 |
| 2021-06-02 | $54.17 | $54.33 | $53.83 | $54.10 | $51.44 | 737,749 |
| 2021-06-01 | $54.06 | $54.94 | $53.93 | $54.03 | $51.37 | 610,263 |
| 2021-05-28 | $53.72 | $54.10 | $53.57 | $53.86 | $51.21 | 687,073 |
| 2021-05-27 | $53.54 | $54.08 | $53.35 | $53.73 | $51.09 | 680,658 |
| 2021-05-26 | $53.15 | $53.27 | $52.50 | $53.13 | $50.52 | 536,329 |
| 2021-05-25 | $53.80 | $53.86 | $53.15 | $53.22 | $50.60 | 1,756,637 |
| 2021-05-24 | $54.01 | $54.36 | $53.78 | $54.34 | $51.23 | 230,625 |
| 2021-05-21 | $54.18 | $54.60 | $53.83 | $54.00 | $50.91 | 2,749,896 |
| 2021-05-20 | $53.78 | $53.94 | $53.47 | $53.82 | $50.74 | 473,774 |
| 2021-05-19 | $53.84 | $54.20 | $53.00 | $53.73 | $50.65 | 580,528 |
| 2021-05-18 | $54.74 | $54.74 | $54.34 | $54.54 | $51.42 | 453,026 |
| 2021-05-17 | $54.13 | $54.63 | $53.92 | $54.58 | $51.45 | 376,002 |
| 2021-05-14 | $53.87 | $54.38 | $53.77 | $54.24 | $51.13 | 463,843 |
| 2021-05-13 | $53.13 | $53.72 | $53.13 | $53.47 | $50.41 | 839,286 |
| 2021-05-12 | $54.07 | $54.07 | $53.14 | $53.23 | $50.18 | 502,933 |
| 2021-05-11 | $54.07 | $54.31 | $53.62 | $53.86 | $50.77 | 794,911 |
| 2021-05-10 | $54.66 | $55.07 | $54.48 | $54.48 | $51.36 | 406,030 |
| 2021-05-07 | $53.80 | $54.56 | $53.50 | $54.52 | $51.40 | 359,733 |
| 2021-05-06 | $54.99 | $55.00 | $53.44 | $54.34 | $51.23 | 533,084 |
| 2021-05-05 | $54.20 | $54.80 | $54.08 | $54.71 | $51.58 | 473,700 |
| 2021-05-04 | $53.99 | $54.26 | $53.56 | $54.00 | $50.91 | 300,914 |
| 2021-05-03 | $54.10 | $54.48 | $54.02 | $54.09 | $50.99 | 366,438 |
| 2021-04-30 | $54.19 | $54.23 | $53.79 | $53.94 | $50.85 | 484,305 |
| 2021-04-29 | $54.37 | $54.59 | $53.98 | $54.21 | $51.10 | 373,595 |
| 2021-04-28 | $53.50 | $53.94 | $53.42 | $53.77 | $50.69 | 458,600 |
| 2021-04-27 | $53.48 | $53.54 | $53.03 | $53.48 | $50.42 | 318,233 |
| 2021-04-26 | $53.34 | $53.80 | $53.11 | $53.31 | $50.26 | 377,215 |
| 2021-04-23 | $52.43 | $53.18 | $52.35 | $53.11 | $50.07 | 488,413 |
| 2021-04-22 | $52.41 | $52.41 | $51.80 | $52.32 | $49.32 | 605,272 |
| 2021-04-21 | $51.66 | $52.63 | $51.66 | $52.63 | $49.62 | 425,023 |
| 2021-04-20 | $52.06 | $52.35 | $51.52 | $51.83 | $48.86 | 700,410 |
| 2021-04-19 | $52.38 | $52.61 | $52.10 | $52.41 | $49.41 | 374,673 |
| 2021-04-16 | $52.19 | $52.39 | $51.98 | $52.26 | $49.27 | 337,206 |
| 2021-04-15 | $51.97 | $52.12 | $51.33 | $51.67 | $48.71 | 256,243 |
| 2021-04-14 | $51.97 | $52.00 | $51.51 | $51.75 | $48.79 | 352,817 |
| 2021-04-13 | $51.64 | $52.01 | $51.52 | $51.96 | $48.98 | 487,920 |
| 2021-04-12 | $51.37 | $52.06 | $51.05 | $51.83 | $48.86 | 598,019 |
| 2021-04-09 | $51.07 | $51.39 | $51.07 | $51.37 | $48.43 | 602,073 |
| 2021-04-08 | $51.08 | $51.19 | $50.75 | $51.16 | $48.23 | 342,237 |
| 2021-04-07 | $51.10 | $51.22 | $50.84 | $51.16 | $48.23 | 312,291 |
| 2021-04-06 | $51.11 | $51.44 | $50.90 | $51.10 | $48.17 | 322,015 |
| 2021-04-05 | $51.27 | $51.51 | $51.23 | $51.30 | $48.36 | 681,247 |
| 2021-04-01 | $50.61 | $51.08 | $50.15 | $51.04 | $48.12 | 379,293 |
| 2021-03-31 | $50.68 | $51.11 | $50.53 | $50.55 | $47.65 | 531,811 |
| 2021-03-30 | $50.40 | $50.84 | $50.36 | $50.70 | $47.80 | 360,152 |
| 2021-03-29 | $50.61 | $51.00 | $50.39 | $50.75 | $47.84 | 740,215 |
| 2021-03-26 | $50.87 | $50.92 | $50.43 | $50.90 | $47.98 | 487,738 |
| 2021-03-25 | $50.48 | $50.73 | $49.97 | $50.50 | $47.61 | 555,573 |
| 2021-03-24 | $50.90 | $51.31 | $50.64 | $50.70 | $47.80 | 517,630 |
| 2021-03-23 | $51.28 | $51.33 | $50.63 | $50.74 | $47.83 | 515,850 |
| 2021-03-22 | $51.51 | $51.69 | $51.26 | $51.43 | $48.48 | 309,630 |
| 2021-03-19 | $50.88 | $51.89 | $50.80 | $51.73 | $48.77 | 512,641 |
| 2021-03-18 | $51.39 | $52.15 | $51.07 | $51.10 | $48.17 | 426,897 |
| 2021-03-17 | $51.60 | $51.71 | $51.05 | $51.42 | $48.47 | 405,662 |
| 2021-03-16 | $51.40 | $51.55 | $51.02 | $51.47 | $48.52 | 366,400 |
| 2021-03-15 | $51.73 | $51.87 | $50.96 | $51.44 | $48.49 | 285,758 |
| 2021-03-12 | $51.56 | $51.83 | $51.45 | $51.72 | $48.76 | 303,583 |
| 2021-03-11 | $51.64 | $51.99 | $51.29 | $51.56 | $48.61 | 278,735 |
| 2021-03-10 | $51.15 | $51.52 | $51.05 | $51.37 | $48.43 | 423,799 |
| 2021-03-09 | $50.52 | $51.17 | $50.52 | $50.86 | $47.95 | 385,175 |
| 2021-03-08 | $50.11 | $51.11 | $49.77 | $50.56 | $47.66 | 506,225 |
| 2021-03-05 | $49.53 | $50.13 | $49.24 | $49.85 | $46.99 | 671,674 |
| 2021-03-04 | $50.09 | $50.37 | $48.72 | $49.26 | $46.44 | 907,190 |
| 2021-03-03 | $50.21 | $50.31 | $49.51 | $49.98 | $47.12 | 386,036 |
| 2021-03-02 | $48.80 | $50.42 | $48.80 | $50.10 | $47.23 | 1,025,429 |
| 2021-03-01 | $48.93 | $49.44 | $48.66 | $48.72 | $45.93 | 562,425 |
| 2021-02-26 | $49.30 | $49.41 | $48.05 | $48.06 | $45.31 | 631,374 |
| 2021-02-25 | $50.78 | $51.22 | $49.87 | $49.97 | $46.68 | 1,382,902 |
| 2021-02-24 | $49.82 | $51.00 | $49.49 | $50.68 | $47.35 | 2,963,772 |
| 2021-02-23 | $50.34 | $50.39 | $49.28 | $49.74 | $46.47 | 552,946 |
| 2021-02-22 | $49.69 | $50.28 | $49.53 | $50.16 | $46.86 | 506,002 |
| 2021-02-19 | $48.93 | $49.87 | $48.70 | $49.85 | $46.57 | 552,652 |
| 2021-02-18 | $48.24 | $48.80 | $48.04 | $48.71 | $45.51 | 323,092 |
| 2021-02-17 | $48.26 | $48.76 | $48.23 | $48.48 | $45.29 | 364,557 |
| 2021-02-16 | $49.00 | $49.12 | $48.43 | $48.62 | $45.42 | 776,478 |
| 2021-02-12 | $48.95 | $49.21 | $48.53 | $48.81 | $45.60 | 401,521 |
| 2021-02-11 | $48.62 | $50.43 | $48.62 | $49.16 | $45.93 | 1,457,073 |
| 2021-02-10 | $48.81 | $48.81 | $48.10 | $48.50 | $45.31 | 420,645 |
| 2021-02-09 | $47.89 | $48.54 | $47.85 | $48.49 | $45.30 | 371,433 |
| 2021-02-08 | $47.88 | $48.05 | $47.70 | $48.02 | $44.86 | 255,421 |
| 2021-02-05 | $48.00 | $48.00 | $47.42 | $47.72 | $44.58 | 311,931 |
| 2021-02-04 | $47.44 | $47.95 | $47.33 | $47.57 | $44.44 | 726,522 |
| 2021-02-03 | $47.72 | $47.72 | $47.21 | $47.49 | $44.37 | 331,711 |
| 2021-02-02 | $47.27 | $48.00 | $47.14 | $47.76 | $44.62 | 371,694 |
| 2021-02-01 | $46.64 | $46.94 | $46.25 | $46.72 | $43.65 | 357,600 |
| 2021-01-29 | $46.86 | $47.03 | $45.84 | $46.26 | $43.22 | 653,869 |
| 2021-01-28 | $46.40 | $47.12 | $45.95 | $46.68 | $43.61 | 561,968 |
| 2021-01-27 | $46.53 | $46.67 | $45.92 | $46.07 | $43.04 | 824,162 |
| 2021-01-26 | $47.55 | $47.77 | $47.10 | $47.37 | $44.25 | 332,875 |
| 2021-01-25 | $47.59 | $47.59 | $47.04 | $47.43 | $44.31 | 462,182 |
| 2021-01-22 | $48.06 | $48.16 | $47.63 | $47.73 | $44.59 | 309,767 |
| 2021-01-21 | $48.86 | $49.05 | $48.29 | $48.45 | $45.26 | 310,292 |
| 2021-01-20 | $48.49 | $48.74 | $48.07 | $48.71 | $45.51 | 345,546 |
| 2021-01-19 | $47.40 | $48.79 | $47.40 | $48.09 | $44.93 | 563,368 |
| 2021-01-15 | $46.74 | $47.05 | $46.45 | $46.73 | $43.66 | 313,824 |
| 2021-01-14 | $47.37 | $47.69 | $47.05 | $47.17 | $44.07 | 447,921 |
| 2021-01-13 | $47.57 | $47.92 | $47.29 | $47.70 | $44.56 | 322,044 |
| 2021-01-12 | $47.33 | $47.98 | $47.18 | $47.69 | $44.55 | 294,893 |
| 2021-01-11 | $47.21 | $47.49 | $47.04 | $47.19 | $44.09 | 286,148 |
| 2021-01-08 | $47.86 | $48.46 | $47.37 | $47.80 | $44.66 | 327,251 |
| 2021-01-07 | $47.32 | $48.20 | $46.99 | $47.85 | $44.70 | 709,145 |
| 2021-01-06 | $44.90 | $47.53 | $44.74 | $47.16 | $44.06 | 953,308 |
| 2021-01-05 | $44.06 | $44.95 | $44.06 | $44.74 | $41.80 | 336,369 |
| 2021-01-04 | $44.85 | $44.89 | $43.74 | $44.19 | $41.28 | 723,051 |
| 2020-12-31 | $44.19 | $44.86 | $44.18 | $44.46 | $41.54 | 461,101 |
| 2020-12-30 | $43.98 | $44.34 | $43.98 | $44.09 | $41.19 | 185,961 |
| 2020-12-29 | $44.03 | $44.29 | $43.73 | $43.91 | $41.02 | 313,675 |
| 2020-12-28 | $44.15 | $44.39 | $43.80 | $43.90 | $41.01 | 139,506 |
| 2020-12-24 | $43.69 | $43.82 | $43.36 | $43.80 | $40.92 | 111,974 |
| 2020-12-23 | $43.10 | $43.75 | $43.10 | $43.55 | $40.69 | 250,142 |
| 2020-12-22 | $43.31 | $43.31 | $42.79 | $42.87 | $40.05 | 299,209 |
| 2020-12-21 | $42.91 | $43.32 | $42.50 | $43.31 | $40.46 | 539,879 |
| 2020-12-18 | $44.70 | $44.70 | $43.54 | $43.66 | $40.79 | 451,438 |
| 2020-12-17 | $45.24 | $45.24 | $44.39 | $44.55 | $41.62 | 353,583 |
| 2020-12-16 | $44.89 | $45.23 | $44.60 | $44.93 | $41.97 | 600,578 |
| 2020-12-15 | $44.67 | $45.38 | $44.49 | $44.84 | $41.89 | 368,982 |
| 2020-12-14 | $45.06 | $45.06 | $44.27 | $44.28 | $41.37 | 669,146 |
| 2020-12-11 | $44.33 | $44.61 | $44.25 | $44.52 | $41.59 | 231,257 |
| 2020-12-10 | $44.66 | $44.89 | $44.41 | $44.80 | $41.85 | 280,150 |
| 2020-12-09 | $44.66 | $45.01 | $44.56 | $44.77 | $41.83 | 488,908 |
| 2020-12-08 | $44.46 | $44.75 | $44.19 | $44.61 | $41.68 | 343,057 |
| 2020-12-07 | $44.61 | $44.72 | $44.11 | $44.64 | $41.70 | 429,826 |
| 2020-12-04 | $44.37 | $44.89 | $44.25 | $44.76 | $41.82 | 397,899 |
| 2020-12-03 | $44.31 | $44.72 | $43.89 | $43.96 | $41.07 | 383,983 |
| 2020-12-02 | $43.95 | $44.53 | $43.80 | $44.29 | $41.38 | 487,650 |
| 2020-12-01 | $44.88 | $45.09 | $43.97 | $44.15 | $41.25 | 691,317 |
| 2020-11-30 | $45.41 | $45.55 | $44.16 | $44.49 | $41.56 | 944,228 |
| 2020-11-27 | $45.36 | $45.66 | $45.19 | $45.65 | $42.65 | 260,747 |
| 2020-11-25 | $45.69 | $45.69 | $45.08 | $45.35 | $42.37 | 498,255 |
| 2020-11-24 | $45.11 | $46.02 | $44.79 | $45.81 | $42.80 | 3,216,200 |
| 2020-11-23 | $45.75 | $45.79 | $45.07 | $45.30 | $41.94 | 3,242,240 |
| 2020-11-20 | $45.13 | $45.45 | $44.36 | $45.43 | $42.06 | 427,625 |
| 2020-11-19 | $45.23 | $45.23 | $44.54 | $45.09 | $41.74 | 486,459 |
| 2020-11-18 | $45.08 | $45.59 | $44.77 | $45.31 | $41.94 | 427,991 |
| 2020-11-17 | $45.18 | $45.56 | $44.99 | $45.15 | $41.80 | 590,112 |
| 2020-11-16 | $45.06 | $45.38 | $44.69 | $45.34 | $41.97 | 491,674 |
| 2020-11-13 | $45.04 | $45.21 | $44.25 | $44.45 | $41.15 | 648,390 |
| 2020-11-12 | $45.38 | $45.62 | $44.51 | $44.87 | $41.54 | 511,294 |
| 2020-11-11 | $45.90 | $46.22 | $45.53 | $45.72 | $42.32 | 540,125 |
| 2020-11-10 | $45.45 | $46.05 | $45.14 | $45.63 | $42.24 | 613,582 |
| 2020-11-09 | $44.97 | $46.23 | $44.90 | $45.25 | $41.89 | 1,081,433 |
| 2020-11-06 | $43.48 | $43.66 | $43.09 | $43.26 | $40.05 | 345,402 |
| 2020-11-05 | $42.80 | $43.97 | $42.43 | $43.19 | $39.98 | 538,618 |
| 2020-11-04 | $41.77 | $42.43 | $41.15 | $41.88 | $38.77 | 572,087 |
| 2020-11-03 | $41.00 | $42.01 | $40.95 | $41.74 | $38.64 | 602,899 |
| 2020-11-02 | $40.45 | $40.53 | $39.91 | $40.30 | $37.31 | 447,477 |
| 2020-10-30 | $39.60 | $39.83 | $39.13 | $39.82 | $36.86 | 531,832 |
| 2020-10-29 | $38.79 | $39.89 | $38.53 | $39.67 | $36.72 | 566,955 |
| 2020-10-28 | $39.77 | $39.90 | $38.92 | $38.96 | $36.07 | 677,396 |
| 2020-10-27 | $41.15 | $41.15 | $40.36 | $40.55 | $37.54 | 516,848 |
| 2020-10-26 | $41.97 | $41.98 | $40.84 | $41.15 | $38.09 | 517,166 |
| 2020-10-23 | $42.43 | $42.68 | $42.13 | $42.40 | $39.25 | 327,588 |
| 2020-10-22 | $41.72 | $42.30 | $41.68 | $42.08 | $38.95 | 378,021 |
| 2020-10-21 | $41.23 | $41.73 | $41.10 | $41.62 | $38.53 | 534,615 |
| 2020-10-20 | $41.66 | $41.98 | $41.28 | $41.31 | $38.24 | 558,779 |
| 2020-10-19 | $41.62 | $41.68 | $41.07 | $41.24 | $38.18 | 240,772 |
| 2020-10-16 | $41.40 | $41.72 | $41.38 | $41.40 | $38.33 | 248,237 |
| 2020-10-15 | $41.03 | $41.48 | $40.84 | $41.35 | $38.28 | 266,064 |
| 2020-10-14 | $41.61 | $41.99 | $41.48 | $41.55 | $38.46 | 292,516 |
| 2020-10-13 | $42.35 | $42.45 | $41.53 | $41.64 | $38.55 | 203,888 |
| 2020-10-12 | $42.45 | $42.73 | $42.43 | $42.66 | $39.49 | 126,331 |
| 2020-10-09 | $42.49 | $42.77 | $42.19 | $42.34 | $39.20 | 389,594 |
| 2020-10-08 | $42.56 | $42.89 | $42.22 | $42.31 | $39.17 | 448,487 |
| 2020-10-07 | $42.11 | $42.49 | $42.00 | $42.36 | $39.21 | 347,452 |
| 2020-10-06 | $42.16 | $42.27 | $41.48 | $41.75 | $38.65 | 420,228 |
| 2020-10-05 | $41.50 | $42.00 | $41.49 | $41.91 | $38.80 | 243,747 |
| 2020-10-02 | $40.29 | $41.32 | $40.29 | $41.21 | $38.15 | 271,434 |
| 2020-10-01 | $40.94 | $41.21 | $40.74 | $40.92 | $37.88 | 373,175 |
| 2020-09-30 | $40.88 | $41.30 | $40.61 | $40.73 | $37.71 | 431,016 |
| 2020-09-29 | $41.07 | $41.07 | $40.32 | $40.63 | $37.61 | 263,387 |
| 2020-09-28 | $40.78 | $41.28 | $40.78 | $41.12 | $38.07 | 345,647 |
| 2020-09-25 | $39.64 | $40.30 | $39.46 | $40.28 | $37.29 | 319,060 |
| 2020-09-24 | $39.49 | $40.01 | $39.27 | $39.75 | $36.80 | 492,839 |
| 2020-09-23 | $40.75 | $40.99 | $39.68 | $39.68 | $36.73 | 559,797 |
| 2020-09-22 | $40.41 | $40.77 | $40.06 | $40.58 | $37.57 | 373,083 |
| 2020-09-21 | $40.58 | $40.58 | $39.76 | $40.35 | $37.35 | 496,191 |
| 2020-09-18 | $41.83 | $42.07 | $41.41 | $41.48 | $38.40 | 411,514 |
| 2020-09-17 | $41.45 | $41.96 | $41.38 | $41.88 | $38.77 | 372,408 |
| 2020-09-16 | $42.24 | $42.56 | $41.82 | $41.84 | $38.73 | 473,803 |
| 2020-09-15 | $42.18 | $42.40 | $42.03 | $42.26 | $39.12 | 430,066 |
| 2020-09-14 | $41.87 | $42.21 | $41.82 | $42.01 | $38.89 | 324,941 |
| 2020-09-11 | $41.25 | $41.98 | $41.24 | $41.73 | $38.63 | 254,121 |
| 2020-09-10 | $42.20 | $42.20 | $41.02 | $41.16 | $38.10 | 382,156 |
| 2020-09-09 | $41.51 | $42.21 | $41.40 | $42.01 | $38.89 | 329,630 |
| 2020-09-08 | $41.09 | $41.28 | $40.75 | $40.97 | $37.93 | 412,718 |
| 2020-09-04 | $42.13 | $42.41 | $41.24 | $41.64 | $38.55 | 581,347 |
| 2020-09-03 | $42.84 | $42.89 | $41.49 | $41.67 | $38.58 | 442,904 |
| 2020-09-02 | $42.09 | $42.76 | $42.08 | $42.72 | $39.55 | 333,711 |
| 2020-09-01 | $41.71 | $42.18 | $41.40 | $42.00 | $38.88 | 427,445 |
| 2020-08-31 | $42.98 | $42.98 | $41.77 | $41.77 | $38.67 | 564,723 |
| 2020-08-28 | $43.43 | $43.60 | $42.55 | $42.73 | $39.56 | 390,645 |
| 2020-08-27 | $42.93 | $43.65 | $42.82 | $43.34 | $40.12 | 898,912 |
| 2020-08-26 | $42.40 | $42.87 | $42.04 | $42.71 | $39.54 | 469,193 |
| 2020-08-25 | $43.12 | $43.19 | $42.35 | $42.46 | $39.31 | 1,884,655 |
| 2020-08-24 | $42.85 | $43.27 | $42.72 | $43.24 | $39.64 | 3,057,061 |
| 2020-08-21 | $42.14 | $42.70 | $41.94 | $42.68 | $39.13 | 315,444 |
| 2020-08-20 | $42.33 | $42.56 | $42.09 | $42.40 | $38.87 | 292,918 |
| 2020-08-19 | $42.50 | $42.83 | $42.25 | $42.38 | $38.85 | 236,123 |
| 2020-08-18 | $42.40 | $42.69 | $42.22 | $42.31 | $38.79 | 251,359 |
| 2020-08-17 | $42.85 | $42.86 | $42.24 | $42.40 | $38.87 | 308,072 |
| 2020-08-14 | $42.48 | $42.95 | $42.38 | $42.75 | $39.19 | 314,259 |
| 2020-08-13 | $42.63 | $42.95 | $42.51 | $42.74 | $39.18 | 304,550 |
| 2020-08-12 | $43.13 | $43.46 | $42.78 | $42.89 | $39.32 | 413,560 |
| 2020-08-11 | $42.54 | $42.99 | $42.18 | $42.48 | $38.94 | 641,856 |
| 2020-08-10 | $41.44 | $42.09 | $41.32 | $42.02 | $38.52 | 431,797 |
| 2020-08-07 | $40.50 | $41.17 | $40.18 | $41.17 | $37.74 | 445,863 |
| 2020-08-06 | $40.18 | $40.94 | $40.06 | $40.54 | $37.17 | 519,653 |
| 2020-08-05 | $39.30 | $40.38 | $39.26 | $40.32 | $36.96 | 426,209 |
| 2020-08-04 | $39.09 | $39.13 | $38.74 | $38.91 | $35.67 | 1,525,406 |
| 2020-08-03 | $39.16 | $39.46 | $39.01 | $39.13 | $35.87 | 235,375 |
| 2020-07-31 | $39.82 | $39.82 | $38.84 | $38.97 | $35.73 | 661,705 |
| 2020-07-30 | $39.12 | $39.72 | $38.96 | $39.69 | $36.39 | 449,570 |
| 2020-07-29 | $39.18 | $39.76 | $39.15 | $39.75 | $36.44 | 436,058 |
| 2020-07-28 | $39.80 | $39.95 | $39.21 | $39.27 | $36.00 | 397,585 |
| 2020-07-27 | $39.76 | $40.13 | $39.31 | $40.07 | $36.73 | 527,910 |
| 2020-07-24 | $39.70 | $39.77 | $39.37 | $39.63 | $36.33 | 361,189 |
| 2020-07-23 | $39.50 | $39.99 | $39.50 | $39.71 | $36.40 | 430,577 |
| 2020-07-22 | $39.20 | $39.80 | $39.20 | $39.71 | $36.40 | 413,361 |
| 2020-07-21 | $39.22 | $39.87 | $39.22 | $39.32 | $36.05 | 445,673 |
| 2020-07-20 | $38.98 | $39.08 | $38.57 | $38.94 | $35.70 | 481,950 |
| 2020-07-17 | $38.54 | $39.00 | $38.42 | $38.97 | $35.73 | 618,043 |
| 2020-07-16 | $38.14 | $38.69 | $37.80 | $38.45 | $35.25 | 407,266 |
| 2020-07-15 | $37.97 | $38.60 | $37.97 | $38.26 | $35.07 | 851,961 |
| 2020-07-14 | $36.89 | $37.64 | $36.73 | $37.57 | $34.44 | 702,117 |
| 2020-07-13 | $36.94 | $37.09 | $36.53 | $36.96 | $33.88 | 665,647 |
| 2020-07-10 | $36.08 | $36.68 | $35.96 | $36.67 | $33.62 | 619,648 |
| 2020-07-09 | $36.55 | $36.57 | $35.54 | $36.00 | $33.00 | 1,040,252 |
| 2020-07-08 | $36.26 | $36.61 | $36.05 | $36.59 | $33.54 | 2,326,411 |
| 2020-07-07 | $36.66 | $36.78 | $36.10 | $36.14 | $33.13 | 1,020,267 |
| 2020-07-06 | $36.89 | $37.27 | $36.47 | $37.07 | $33.98 | 750,674 |
| 2020-07-02 | $36.58 | $37.09 | $36.09 | $36.24 | $33.22 | 511,570 |
| 2020-07-01 | $36.78 | $36.97 | $35.97 | $36.02 | $33.02 | 279,174 |
| 2020-06-30 | $35.49 | $36.90 | $35.39 | $36.75 | $33.69 | 720,853 |
| 2020-06-29 | $35.64 | $35.70 | $35.23 | $35.61 | $32.65 | 770,002 |
| 2020-06-26 | $36.02 | $36.02 | $35.18 | $35.36 | $32.42 | 550,317 |
| 2020-06-25 | $35.81 | $36.32 | $35.58 | $36.19 | $33.18 | 862,868 |
| 2020-06-24 | $36.55 | $36.60 | $35.78 | $35.82 | $32.84 | 650,748 |
| 2020-06-23 | $37.35 | $37.55 | $36.59 | $36.90 | $33.83 | 718,320 |
| 2020-06-22 | $36.35 | $37.09 | $36.35 | $36.84 | $33.77 | 438,795 |
| 2020-06-19 | $37.34 | $37.34 | $36.40 | $36.65 | $33.60 | 591,638 |
| 2020-06-18 | $36.53 | $37.08 | $36.26 | $36.84 | $33.77 | 353,956 |
| 2020-06-17 | $37.50 | $37.50 | $36.74 | $36.80 | $33.74 | 386,059 |
| 2020-06-16 | $37.89 | $38.26 | $37.10 | $37.42 | $34.30 | 816,643 |
| 2020-06-15 | $35.96 | $37.37 | $35.79 | $36.78 | $33.72 | 645,049 |
| 2020-06-12 | $37.11 | $37.36 | $36.41 | $36.86 | $33.79 | 798,097 |
| 2020-06-11 | $36.52 | $37.50 | $36.18 | $36.18 | $33.17 | 861,325 |
| 2020-06-10 | $38.49 | $38.94 | $38.09 | $38.22 | $35.04 | 596,614 |
| 2020-06-09 | $38.43 | $38.81 | $37.88 | $38.57 | $35.36 | 574,643 |
| 2020-06-08 | $39.47 | $39.81 | $39.01 | $39.26 | $35.99 | 1,052,889 |
| 2020-06-05 | $39.26 | $39.71 | $38.98 | $39.26 | $35.99 | 794,820 |
| 2020-06-04 | $37.71 | $38.07 | $37.22 | $37.82 | $34.67 | 1,561,848 |
| 2020-06-03 | $36.99 | $38.18 | $36.98 | $37.99 | $34.83 | 554,565 |
| 2020-06-02 | $35.55 | $36.82 | $35.55 | $36.40 | $33.37 | 669,212 |
| 2020-06-01 | $34.63 | $35.53 | $34.52 | $35.31 | $32.37 | 404,229 |
| 2020-05-29 | $34.60 | $34.78 | $34.05 | $34.40 | $31.54 | 555,164 |
| 2020-05-28 | $35.49 | $35.49 | $34.73 | $34.92 | $32.01 | 579,798 |
| 2020-05-27 | $35.62 | $35.69 | $34.83 | $35.16 | $32.23 | 555,121 |
| 2020-05-26 | $34.02 | $35.09 | $34.01 | $35.04 | $32.12 | 706,277 |
| 2020-05-22 | $33.63 | $33.65 | $33.03 | $33.36 | $30.24 | 493,467 |
| 2020-05-21 | $33.39 | $33.81 | $33.24 | $33.73 | $30.58 | 825,414 |
| 2020-05-20 | $33.57 | $33.98 | $33.38 | $33.73 | $30.58 | 543,975 |
| 2020-05-19 | $33.88 | $33.99 | $32.96 | $33.02 | $29.94 | 595,916 |
| 2020-05-18 | $33.48 | $33.89 | $33.33 | $33.77 | $30.62 | 339,617 |
| 2020-05-15 | $31.84 | $32.35 | $31.60 | $32.19 | $29.18 | 580,089 |
| 2020-05-14 | $32.01 | $32.30 | $31.18 | $32.22 | $29.21 | 858,237 |
| 2020-05-13 | $33.52 | $33.65 | $32.25 | $32.38 | $29.36 | 924,252 |
| 2020-05-12 | $34.53 | $34.64 | $33.69 | $33.70 | $30.55 | 871,085 |
| 2020-05-11 | $34.47 | $34.72 | $34.06 | $34.38 | $31.17 | 1,247,226 |
| 2020-05-08 | $34.75 | $35.11 | $34.35 | $34.80 | $31.55 | 856,594 |
| 2020-05-07 | $34.38 | $35.47 | $34.00 | $34.15 | $30.96 | 1,145,142 |
| 2020-05-06 | $32.48 | $34.20 | $32.48 | $33.78 | $30.63 | 1,106,032 |
| 2020-05-05 | $33.55 | $33.66 | $31.87 | $31.96 | $28.98 | 916,281 |
| 2020-05-04 | $32.61 | $33.40 | $32.41 | $33.14 | $30.04 | 696,032 |
| 2020-05-01 | $33.34 | $33.53 | $32.56 | $33.05 | $29.96 | 609,166 |
| 2020-04-30 | $34.90 | $35.02 | $34.17 | $34.35 | $31.14 | 772,278 |
| 2020-04-29 | $34.58 | $35.60 | $34.47 | $35.40 | $32.09 | 1,024,974 |
| 2020-04-28 | $33.24 | $34.40 | $33.24 | $33.49 | $30.36 | 985,698 |
| 2020-04-27 | $31.45 | $32.50 | $31.39 | $32.35 | $29.33 | 862,400 |
| 2020-04-24 | $30.80 | $31.16 | $30.52 | $31.07 | $28.17 | 608,520 |
| 2020-04-23 | $31.29 | $31.36 | $30.62 | $30.63 | $27.77 | 602,971 |
| 2020-04-22 | $30.89 | $31.14 | $30.58 | $30.89 | $28.01 | 724,222 |
| 2020-04-21 | $31.13 | $31.28 | $30.29 | $30.34 | $27.51 | 952,539 |
| 2020-04-20 | $32.02 | $32.81 | $31.67 | $32.02 | $29.03 | 647,221 |
| 2020-04-17 | $32.18 | $33.31 | $32.18 | $33.02 | $29.94 | 706,503 |
| 2020-04-16 | $31.84 | $32.19 | $31.05 | $31.14 | $28.23 | 575,850 |
| 2020-04-15 | $32.61 | $32.64 | $31.70 | $31.92 | $28.94 | 749,658 |
| 2020-04-14 | $34.39 | $34.51 | $33.16 | $33.78 | $30.63 | 618,755 |
| 2020-04-13 | $34.50 | $34.71 | $33.74 | $33.97 | $30.80 | 580,949 |
| 2020-04-09 | $33.87 | $34.97 | $33.54 | $34.84 | $31.59 | 1,136,937 |
| 2020-04-08 | $33.10 | $33.45 | $32.56 | $33.23 | $30.13 | 570,424 |
| 2020-04-07 | $33.37 | $34.09 | $32.81 | $32.84 | $29.77 | 964,582 |
| 2020-04-06 | $31.06 | $32.19 | $30.85 | $32.06 | $29.07 | 810,449 |
| 2020-04-03 | $30.34 | $30.83 | $29.69 | $30.00 | $27.20 | 722,059 |
| 2020-04-02 | $30.27 | $31.45 | $30.14 | $30.86 | $27.98 | 772,198 |
| 2020-04-01 | $30.78 | $31.08 | $30.23 | $30.39 | $27.55 | 938,265 |
| 2020-03-31 | $30.73 | $32.88 | $30.73 | $32.09 | $29.09 | 1,511,574 |
| 2020-03-30 | $30.03 | $31.27 | $29.52 | $31.19 | $28.28 | 928,316 |
| 2020-03-27 | $30.62 | $31.45 | $29.31 | $30.27 | $27.44 | 1,100,235 |
| 2020-03-26 | $30.00 | $31.97 | $29.53 | $31.87 | $28.89 | 1,668,683 |
| 2020-03-25 | $27.92 | $32.84 | $27.84 | $29.57 | $26.81 | 2,656,758 |
| 2020-03-24 | $25.78 | $27.69 | $25.69 | $27.64 | $25.06 | 1,298,722 |
| 2020-03-23 | $24.87 | $25.96 | $24.37 | $24.42 | $22.14 | 1,169,471 |
| 2020-03-20 | $27.37 | $28.14 | $25.00 | $25.37 | $23.00 | 1,242,333 |
| 2020-03-19 | $27.50 | $28.16 | $26.10 | $26.81 | $24.31 | 897,038 |
| 2020-03-18 | $28.32 | $28.43 | $25.80 | $27.81 | $25.21 | 1,053,533 |
| 2020-03-17 | $31.55 | $31.59 | $29.78 | $30.17 | $27.35 | 989,712 |
| 2020-03-16 | $30.73 | $32.77 | $29.23 | $31.07 | $28.17 | 723,815 |
| 2020-03-13 | $32.83 | $34.80 | $31.08 | $34.80 | $31.55 | 892,226 |
| 2020-03-12 | $34.19 | $34.54 | $31.08 | $31.10 | $28.20 | 1,213,959 |
| 2020-03-11 | $37.95 | $38.24 | $36.72 | $36.91 | $33.46 | 2,226,121 |
| 2020-03-10 | $38.44 | $39.15 | $37.85 | $38.96 | $35.32 | 1,647,667 |
| 2020-03-09 | $38.18 | $39.37 | $37.18 | $37.19 | $33.72 | 1,186,464 |
| 2020-03-06 | $41.82 | $42.36 | $41.49 | $42.13 | $38.20 | 1,147,788 |
| 2020-03-05 | $43.65 | $43.91 | $42.86 | $43.05 | $39.03 | 1,012,323 |
| 2020-03-04 | $44.12 | $44.69 | $43.58 | $44.60 | $40.43 | 688,185 |
| 2020-03-03 | $44.21 | $44.71 | $43.26 | $43.36 | $39.31 | 1,611,996 |
| 2020-03-02 | $43.44 | $44.29 | $42.62 | $44.29 | $40.15 | 1,548,449 |
| 2020-02-28 | $43.49 | $43.70 | $42.31 | $43.24 | $39.20 | 1,631,519 |
| 2020-02-27 | $45.79 | $45.85 | $44.88 | $44.88 | $40.31 | 1,215,416 |
| 2020-02-26 | $46.88 | $47.21 | $46.32 | $46.56 | $41.81 | 972,177 |
| 2020-02-25 | $47.86 | $48.04 | $46.57 | $46.70 | $41.94 | 868,271 |
| 2020-02-24 | $47.95 | $48.43 | $47.66 | $47.84 | $42.96 | 852,470 |
| 2020-02-21 | $49.39 | $49.41 | $49.03 | $49.25 | $44.23 | 422,290 |
| 2020-02-20 | $49.28 | $49.52 | $49.04 | $49.48 | $44.44 | 477,521 |
| 2020-02-19 | $49.61 | $49.61 | $49.09 | $49.37 | $44.34 | 499,423 |
| 2020-02-18 | $49.85 | $50.01 | $49.07 | $49.39 | $44.36 | 679,661 |
| 2020-02-14 | $49.50 | $50.13 | $49.40 | $50.13 | $45.02 | 708,342 |
| 2020-02-13 | $49.61 | $49.98 | $48.70 | $49.18 | $44.17 | 764,545 |
| 2020-02-12 | $49.00 | $49.29 | $48.85 | $49.23 | $44.21 | 403,516 |
| 2020-02-11 | $48.50 | $48.99 | $48.49 | $48.78 | $43.81 | 404,084 |
| 2020-02-10 | $48.00 | $48.44 | $48.00 | $48.31 | $43.39 | 344,935 |
| 2020-02-07 | $47.87 | $48.27 | $47.74 | $48.19 | $43.28 | 383,493 |
| 2020-02-06 | $48.00 | $48.15 | $47.65 | $47.94 | $43.05 | 386,403 |
| 2020-02-05 | $47.91 | $47.91 | $47.45 | $47.85 | $42.97 | 409,503 |
| 2020-02-04 | $47.49 | $47.72 | $47.36 | $47.36 | $42.53 | 328,684 |
| 2020-02-03 | $47.22 | $47.70 | $47.04 | $47.04 | $42.25 | 381,788 |
| 2020-01-31 | $47.38 | $47.38 | $46.70 | $47.02 | $42.23 | 498,829 |
| 2020-01-30 | $47.42 | $47.79 | $47.13 | $47.73 | $42.86 | 459,318 |
| 2020-01-29 | $48.31 | $48.38 | $47.88 | $47.92 | $43.04 | 388,136 |
| 2020-01-28 | $48.00 | $48.46 | $47.90 | $48.35 | $43.42 | 336,053 |
| 2020-01-27 | $47.52 | $47.98 | $47.39 | $47.87 | $42.99 | 367,333 |
| 2020-01-24 | $48.58 | $48.66 | $48.25 | $48.34 | $43.41 | 420,051 |
| 2020-01-23 | $48.25 | $48.51 | $47.97 | $48.45 | $43.51 | 356,246 |
| 2020-01-22 | $48.42 | $48.56 | $48.32 | $48.45 | $43.51 | 311,493 |
| 2020-01-21 | $48.55 | $48.79 | $48.29 | $48.30 | $43.38 | 292,195 |
| 2020-01-17 | $48.43 | $48.65 | $48.32 | $48.63 | $43.67 | 330,553 |
| 2020-01-16 | $48.24 | $48.37 | $47.98 | $48.34 | $43.41 | 359,274 |
| 2020-01-15 | $47.63 | $48.23 | $47.63 | $47.94 | $43.05 | 446,403 |
| 2020-01-14 | $47.81 | $47.87 | $47.60 | $47.84 | $42.96 | 447,823 |
| 2020-01-13 | $47.99 | $47.99 | $47.63 | $47.93 | $43.04 | 526,218 |
| 2020-01-10 | $48.16 | $48.26 | $47.75 | $47.94 | $43.05 | 434,249 |
| 2020-01-09 | $47.79 | $48.07 | $47.70 | $48.06 | $43.16 | 605,995 |
| 2020-01-08 | $46.64 | $48.05 | $46.64 | $47.64 | $42.78 | 961,659 |
| 2020-01-07 | $45.96 | $46.67 | $45.78 | $46.63 | $41.88 | 521,317 |
| 2020-01-06 | $45.37 | $45.93 | $45.32 | $45.88 | $41.20 | 338,332 |
| 2020-01-03 | $45.40 | $45.66 | $45.33 | $45.55 | $40.91 | 335,230 |
| 2020-01-02 | $45.78 | $45.98 | $45.64 | $45.87 | $41.19 | 424,241 |
| 2019-12-31 | $45.41 | $45.72 | $45.36 | $45.57 | $40.93 | 378,939 |
| 2019-12-30 | $45.62 | $45.62 | $45.28 | $45.35 | $40.73 | 394,621 |
| 2019-12-27 | $45.48 | $45.60 | $45.39 | $45.53 | $40.89 | 249,977 |
| 2019-12-26 | $45.15 | $45.49 | $45.11 | $45.40 | $40.77 | 182,123 |
| 2019-12-24 | $45.47 | $45.47 | $45.06 | $45.18 | $40.57 | 185,495 |
| 2019-12-23 | $45.73 | $45.73 | $45.19 | $45.38 | $40.75 | 328,368 |
| 2019-12-20 | $45.19 | $45.88 | $45.19 | $45.66 | $41.01 | 578,503 |
| 2019-12-19 | $45.37 | $45.90 | $44.94 | $45.19 | $40.58 | 4,058,625 |
| 2019-12-18 | $45.25 | $45.57 | $45.17 | $45.37 | $40.75 | 376,438 |
| 2019-12-17 | $44.83 | $45.28 | $44.69 | $45.19 | $40.58 | 298,584 |
| 2019-12-16 | $44.83 | $45.13 | $44.77 | $44.98 | $40.40 | 365,246 |
| 2019-12-13 | $44.88 | $45.16 | $44.48 | $44.51 | $39.97 | 375,609 |
| 2019-12-12 | $44.81 | $45.13 | $44.72 | $44.89 | $40.31 | 474,683 |
| 2019-12-11 | $44.72 | $44.95 | $44.62 | $44.78 | $40.22 | 280,656 |
| 2019-12-10 | $44.49 | $45.14 | $44.49 | $44.78 | $40.22 | 498,527 |
| 2019-12-09 | $44.52 | $44.59 | $44.14 | $44.47 | $39.94 | 501,936 |
| 2019-12-06 | $44.54 | $44.73 | $44.42 | $44.53 | $39.99 | 302,435 |
| 2019-12-05 | $44.46 | $44.53 | $44.29 | $44.32 | $39.80 | 493,944 |
| 2019-12-04 | $44.42 | $44.53 | $44.12 | $44.21 | $39.70 | 401,754 |
| 2019-12-03 | $44.82 | $44.95 | $43.92 | $44.25 | $39.74 | 895,271 |
| 2019-12-02 | $45.47 | $45.57 | $45.21 | $45.34 | $40.72 | 503,396 |
| 2019-11-29 | $45.57 | $45.90 | $45.44 | $45.67 | $41.01 | 223,601 |
| 2019-11-27 | $45.40 | $45.74 | $45.32 | $45.60 | $40.95 | 579,696 |
| 2019-11-26 | $45.65 | $45.72 | $44.87 | $45.29 | $40.67 | 564,716 |
| 2019-11-25 | $45.91 | $46.27 | $45.82 | $46.17 | $41.09 | 716,030 |
| 2019-11-22 | $46.10 | $46.14 | $45.82 | $45.83 | $40.79 | 484,098 |
| 2019-11-21 | $46.18 | $46.22 | $45.67 | $45.99 | $40.93 | 701,893 |
| 2019-11-20 | $45.90 | $46.09 | $45.53 | $46.06 | $40.99 | 3,511,886 |
| 2019-11-19 | $46.19 | $46.26 | $45.95 | $46.08 | $41.01 | 351,654 |
| 2019-11-18 | $46.19 | $46.24 | $45.87 | $46.10 | $41.03 | 486,862 |
| 2019-11-15 | $46.27 | $46.32 | $46.10 | $46.28 | $41.19 | 294,112 |
| 2019-11-14 | $45.86 | $46.21 | $45.70 | $46.07 | $41.00 | 508,519 |
| 2019-11-13 | $45.85 | $46.17 | $45.68 | $46.04 | $40.97 | 387,148 |
| 2019-11-12 | $46.04 | $46.27 | $46.04 | $46.08 | $41.01 | 376,477 |
| 2019-11-11 | $46.00 | $46.18 | $45.89 | $46.12 | $41.04 | 305,910 |
| 2019-11-08 | $46.25 | $46.27 | $45.68 | $46.25 | $41.16 | 458,058 |
| 2019-11-07 | $46.46 | $47.02 | $46.15 | $46.30 | $41.20 | 891,010 |
| 2019-11-06 | $45.57 | $46.06 | $45.51 | $46.02 | $40.95 | 960,664 |
| 2019-11-05 | $45.48 | $45.83 | $45.30 | $45.62 | $40.60 | 450,586 |
| 2019-11-04 | $45.13 | $45.54 | $45.13 | $45.42 | $40.42 | 1,059,826 |
| 2019-11-01 | $45.11 | $45.30 | $44.89 | $45.01 | $40.06 | 413,078 |
| 2019-10-31 | $45.03 | $45.04 | $44.63 | $44.88 | $39.94 | 433,994 |
| 2019-10-30 | $45.11 | $45.13 | $44.64 | $45.12 | $40.15 | 321,887 |
| 2019-10-29 | $45.02 | $45.30 | $44.83 | $45.06 | $40.10 | 413,518 |
| 2019-10-28 | $44.94 | $45.61 | $44.94 | $45.20 | $40.23 | 480,228 |
| 2019-10-25 | $44.56 | $44.90 | $44.56 | $44.73 | $39.81 | 293,123 |
| 2019-10-24 | $45.22 | $45.22 | $44.59 | $44.77 | $39.84 | 352,716 |
| 2019-10-23 | $44.94 | $45.23 | $44.84 | $44.99 | $40.04 | 1,981,002 |
| 2019-10-22 | $45.10 | $45.42 | $44.90 | $44.92 | $39.98 | 1,094,682 |
| 2019-10-21 | $44.76 | $45.14 | $44.76 | $44.98 | $40.03 | 294,888 |
| 2019-10-18 | $44.56 | $44.76 | $44.48 | $44.58 | $39.67 | 226,283 |
| 2019-10-17 | $44.85 | $44.85 | $44.39 | $44.43 | $39.54 | 239,250 |
| 2019-10-16 | $44.19 | $44.63 | $44.19 | $44.45 | $39.56 | 370,305 |
| 2019-10-15 | $44.04 | $44.61 | $44.04 | $44.31 | $39.43 | 361,553 |
| 2019-10-14 | $43.94 | $44.18 | $43.88 | $43.98 | $39.14 | 115,683 |
| 2019-10-11 | $44.00 | $44.47 | $43.83 | $44.03 | $39.18 | 545,484 |
| 2019-10-10 | $43.13 | $43.71 | $43.13 | $43.35 | $38.58 | 366,865 |
| 2019-10-09 | $42.95 | $43.13 | $42.60 | $42.97 | $38.24 | 562,367 |
| 2019-10-08 | $42.97 | $42.98 | $42.47 | $42.63 | $37.94 | 646,243 |
| 2019-10-07 | $43.38 | $43.52 | $43.23 | $43.25 | $38.49 | 908,938 |
| 2019-10-04 | $43.05 | $43.41 | $43.03 | $43.36 | $38.59 | 458,742 |
| 2019-10-03 | $43.13 | $43.15 | $42.53 | $43.06 | $38.32 | 641,988 |
| 2019-10-02 | $43.79 | $43.98 | $43.09 | $43.25 | $38.49 | 431,881 |
| 2019-10-01 | $44.89 | $45.05 | $44.16 | $44.16 | $39.30 | 479,385 |
| 2019-09-30 | $44.53 | $45.02 | $44.52 | $44.81 | $39.88 | 749,954 |
| 2019-09-27 | $44.40 | $44.58 | $44.20 | $44.46 | $39.57 | 356,924 |
| 2019-09-26 | $44.22 | $44.60 | $44.22 | $44.25 | $39.38 | 339,019 |
| 2019-09-25 | $44.38 | $44.61 | $44.26 | $44.38 | $39.50 | 311,682 |
| 2019-09-24 | $44.57 | $44.96 | $44.46 | $44.53 | $39.63 | 380,546 |
| 2019-09-23 | $44.54 | $44.64 | $44.34 | $44.53 | $39.63 | 288,765 |
| 2019-09-20 | $44.51 | $45.01 | $44.45 | $44.74 | $39.82 | 724,707 |
| 2019-09-19 | $44.05 | $44.82 | $44.05 | $44.51 | $39.61 | 446,683 |
| 2019-09-18 | $43.96 | $44.28 | $43.79 | $44.08 | $39.23 | 363,215 |
| 2019-09-17 | $43.87 | $44.20 | $43.67 | $44.18 | $39.32 | 314,974 |
| 2019-09-16 | $43.93 | $44.01 | $43.77 | $43.97 | $39.13 | 363,692 |
| 2019-09-13 | $43.97 | $44.24 | $43.91 | $44.08 | $39.23 | 463,286 |
| 2019-09-12 | $43.30 | $44.02 | $43.12 | $43.82 | $39.00 | 556,050 |
| 2019-09-11 | $43.40 | $43.48 | $43.01 | $43.42 | $38.64 | 485,694 |
| 2019-09-10 | $43.00 | $43.28 | $42.85 | $43.27 | $38.51 | 633,350 |
| 2019-09-09 | $42.79 | $43.14 | $42.65 | $43.06 | $38.32 | 407,502 |
| 2019-09-06 | $42.46 | $42.84 | $42.35 | $42.63 | $37.94 | 311,421 |
| 2019-09-05 | $41.75 | $42.30 | $41.75 | $42.26 | $37.61 | 441,300 |
| 2019-09-04 | $41.05 | $41.59 | $40.98 | $41.49 | $36.92 | 706,939 |
| 2019-09-03 | $40.67 | $40.86 | $40.49 | $40.70 | $36.22 | 1,285,956 |
| 2019-08-30 | $41.08 | $41.28 | $40.95 | $41.01 | $36.50 | 315,433 |
| 2019-08-29 | $40.48 | $41.00 | $40.32 | $40.85 | $36.35 | 421,010 |
| 2019-08-28 | $39.75 | $40.51 | $39.75 | $40.25 | $35.82 | 513,139 |
| 2019-08-27 | $40.01 | $40.22 | $39.76 | $39.85 | $35.46 | 603,521 |
| 2019-08-26 | $39.96 | $40.44 | $39.89 | $40.31 | $35.52 | 690,432 |
| 2019-08-23 | $40.00 | $40.37 | $39.65 | $39.77 | $35.04 | 511,608 |
| 2019-08-22 | $40.00 | $40.44 | $39.83 | $40.16 | $35.39 | 834,745 |
| 2019-08-21 | $39.83 | $40.24 | $39.83 | $40.07 | $35.31 | 394,591 |
| 2019-08-20 | $39.81 | $39.81 | $39.22 | $39.51 | $34.82 | 418,411 |
| 2019-08-19 | $40.27 | $40.27 | $38.73 | $39.99 | $35.24 | 284,768 |
| 2019-08-16 | $39.46 | $39.98 | $39.23 | $39.79 | $35.06 | 332,942 |
| 2019-08-15 | $38.92 | $39.55 | $38.73 | $39.16 | $34.51 | 530,879 |
| 2019-08-14 | $39.20 | $39.30 | $38.71 | $38.80 | $34.19 | 532,747 |
| 2019-08-13 | $39.63 | $40.16 | $39.19 | $39.86 | $35.12 | 543,784 |
| 2019-08-12 | $39.52 | $39.75 | $39.33 | $39.55 | $34.85 | 340,192 |
| 2019-08-09 | $39.81 | $40.00 | $39.60 | $39.79 | $35.06 | 440,063 |
| 2019-08-08 | $39.70 | $39.99 | $39.53 | $39.92 | $35.18 | 408,366 |
| 2019-08-07 | $38.59 | $39.70 | $38.40 | $39.63 | $34.92 | 662,389 |
| 2019-08-06 | $39.10 | $39.32 | $38.72 | $39.10 | $34.45 | 1,433,123 |
| 2019-08-05 | $39.06 | $39.23 | $38.76 | $38.93 | $34.30 | 665,260 |
| 2019-08-02 | $40.11 | $40.27 | $39.41 | $39.66 | $34.95 | 1,649,103 |
| 2019-08-01 | $41.33 | $41.35 | $40.18 | $40.39 | $35.59 | 718,484 |
| 2019-07-31 | $41.64 | $41.84 | $41.04 | $41.39 | $36.47 | 504,592 |
| 2019-07-30 | $41.57 | $41.68 | $41.33 | $41.67 | $36.72 | 360,197 |
| 2019-07-29 | $41.82 | $42.10 | $41.79 | $41.88 | $36.90 | 250,168 |
| 2019-07-26 | $41.82 | $42.02 | $41.61 | $41.92 | $36.94 | 434,831 |
| 2019-07-25 | $42.23 | $42.31 | $41.59 | $41.74 | $36.78 | 525,759 |
| 2019-07-24 | $42.24 | $42.31 | $41.71 | $42.19 | $37.18 | 474,503 |
| 2019-07-23 | $42.28 | $42.54 | $42.20 | $42.28 | $37.26 | 306,151 |
| 2019-07-22 | $42.46 | $42.52 | $42.06 | $42.26 | $37.24 | 350,840 |
| 2019-07-19 | $42.27 | $42.52 | $42.00 | $42.39 | $37.35 | 563,048 |
| 2019-07-18 | $42.39 | $42.55 | $42.21 | $42.33 | $37.30 | 345,405 |
| 2019-07-17 | $42.27 | $42.59 | $42.27 | $42.47 | $37.42 | 479,636 |
| 2019-07-16 | $42.25 | $42.49 | $42.05 | $42.38 | $37.34 | 493,316 |
| 2019-07-15 | $42.02 | $42.16 | $41.70 | $42.14 | $37.13 | 473,786 |
| 2019-07-12 | $41.99 | $42.14 | $41.77 | $41.94 | $36.96 | 501,452 |
| 2019-07-11 | $42.09 | $42.12 | $41.81 | $41.94 | $36.96 | 342,004 |
| 2019-07-10 | $42.25 | $42.35 | $41.85 | $41.98 | $36.99 | 463,721 |
| 2019-07-09 | $41.74 | $42.10 | $41.54 | $42.10 | $37.10 | 534,760 |
| 2019-07-08 | $41.95 | $42.18 | $41.75 | $41.98 | $36.99 | 365,953 |
| 2019-07-05 | $41.76 | $42.25 | $41.64 | $42.20 | $37.19 | 396,927 |
| 2019-07-03 | $41.80 | $42.03 | $41.80 | $42.00 | $37.01 | 196,071 |
| 2019-07-02 | $41.66 | $41.80 | $41.43 | $41.65 | $36.70 | 400,322 |
| 2019-07-01 | $41.91 | $41.97 | $41.52 | $41.73 | $36.77 | 197,954 |
| 2019-06-28 | $41.42 | $41.58 | $41.23 | $41.36 | $36.45 | 413,337 |
| 2019-06-27 | $41.36 | $41.47 | $41.12 | $41.23 | $36.33 | 340,766 |
| 2019-06-26 | $41.13 | $41.34 | $41.00 | $41.27 | $36.37 | 427,428 |
| 2019-06-25 | $40.67 | $41.12 | $40.60 | $40.97 | $36.10 | 606,217 |
| 2019-06-24 | $40.62 | $40.73 | $40.49 | $40.67 | $35.84 | 368,541 |
| 2019-06-21 | $40.78 | $41.09 | $40.54 | $40.59 | $35.77 | 626,822 |
| 2019-06-20 | $40.86 | $40.86 | $40.26 | $40.83 | $35.98 | 866,374 |
| 2019-06-19 | $40.20 | $40.46 | $39.91 | $40.32 | $35.53 | 385,064 |
| 2019-06-18 | $39.44 | $40.28 | $39.38 | $40.02 | $35.26 | 488,716 |
| 2019-06-17 | $39.32 | $39.59 | $39.16 | $39.40 | $34.72 | 404,183 |
| 2019-06-14 | $39.13 | $39.44 | $38.79 | $39.33 | $34.66 | 388,900 |
| 2019-06-13 | $39.38 | $39.44 | $39.10 | $39.18 | $34.52 | 345,262 |
| 2019-06-12 | $39.86 | $39.98 | $39.11 | $39.27 | $34.60 | 416,996 |
| 2019-06-11 | $40.60 | $40.62 | $40.05 | $40.15 | $35.38 | 396,970 |
| 2019-06-10 | $40.65 | $41.00 | $40.20 | $40.27 | $35.49 | 479,543 |
| 2019-06-07 | $40.40 | $40.80 | $40.36 | $40.51 | $35.70 | 417,700 |
| 2019-06-06 | $40.02 | $40.32 | $39.84 | $40.11 | $35.34 | 479,904 |
| 2019-06-05 | $40.04 | $40.05 | $39.63 | $39.92 | $35.18 | 356,701 |
| 2019-06-04 | $39.49 | $40.00 | $39.48 | $39.96 | $35.21 | 1,003,281 |
| 2019-06-03 | $38.86 | $39.41 | $38.75 | $39.24 | $34.58 | 1,419,558 |
| 2019-05-31 | $38.77 | $38.90 | $38.61 | $38.86 | $34.24 | 379,292 |
| 2019-05-30 | $39.49 | $39.65 | $39.14 | $39.26 | $34.60 | 365,046 |
| 2019-05-29 | $39.19 | $39.57 | $39.16 | $39.43 | $34.74 | 453,750 |
| 2019-05-28 | $39.93 | $40.04 | $39.42 | $39.42 | $34.74 | 351,225 |
| 2019-05-24 | $39.68 | $40.26 | $39.59 | $40.09 | $34.98 | 3,419,924 |
| 2019-05-23 | $39.50 | $39.80 | $39.15 | $39.47 | $34.44 | 2,391,915 |
| 2019-05-22 | $40.18 | $40.24 | $39.90 | $40.01 | $34.91 | 258,192 |
| 2019-05-21 | $39.91 | $40.38 | $39.91 | $40.35 | $35.21 | 392,184 |
| 2019-05-20 | $39.50 | $39.84 | $39.44 | $39.56 | $34.52 | 308,033 |
| 2019-05-17 | $39.56 | $39.82 | $39.38 | $39.69 | $34.63 | 355,890 |
| 2019-05-16 | $39.75 | $40.07 | $39.75 | $39.81 | $34.74 | 262,118 |
| 2019-05-15 | $39.29 | $39.84 | $39.09 | $39.70 | $34.64 | 365,701 |
| 2019-05-14 | $39.19 | $39.49 | $39.07 | $39.40 | $34.38 | 465,764 |
| 2019-05-13 | $39.47 | $39.57 | $38.86 | $39.07 | $34.09 | 449,734 |
| 2019-05-10 | $39.95 | $40.33 | $39.59 | $40.10 | $34.99 | 872,844 |
| 2019-05-09 | $40.26 | $40.95 | $39.94 | $40.05 | $34.94 | 908,368 |
| 2019-05-08 | $40.67 | $41.42 | $40.52 | $41.08 | $35.84 | 509,540 |
| 2019-05-07 | $40.75 | $41.04 | $40.67 | $40.74 | $35.55 | 443,421 |
| 2019-05-06 | $40.48 | $41.26 | $40.36 | $41.20 | $35.95 | 300,346 |
| 2019-05-03 | $41.55 | $41.60 | $41.17 | $41.26 | $36.00 | 445,329 |
| 2019-05-02 | $41.36 | $41.54 | $41.23 | $41.33 | $36.06 | 260,597 |
| 2019-05-01 | $41.55 | $41.76 | $41.16 | $41.33 | $36.06 | 561,015 |
| 2019-04-30 | $41.37 | $41.73 | $41.19 | $41.53 | $36.24 | 347,867 |
| 2019-04-29 | $41.08 | $41.51 | $40.99 | $41.33 | $36.06 | 264,996 |
| 2019-04-26 | $41.01 | $41.02 | $40.71 | $40.99 | $35.76 | 284,637 |
| 2019-04-25 | $40.62 | $41.08 | $40.49 | $40.96 | $35.74 | 311,806 |
| 2019-04-24 | $41.11 | $41.11 | $40.58 | $40.71 | $35.52 | 361,918 |
| 2019-04-23 | $40.99 | $41.26 | $40.83 | $41.19 | $35.94 | 366,210 |
| 2019-04-22 | $40.95 | $41.05 | $40.85 | $41.00 | $35.77 | 259,486 |
| 2019-04-18 | $40.90 | $41.10 | $40.69 | $40.97 | $35.75 | 311,195 |
| 2019-04-17 | $41.00 | $41.11 | $40.72 | $40.84 | $35.63 | 558,245 |
| 2019-04-16 | $40.41 | $40.95 | $40.20 | $40.81 | $35.61 | 287,334 |
| 2019-04-15 | $40.28 | $40.48 | $40.09 | $40.21 | $35.08 | 242,106 |
| 2019-04-12 | $40.29 | $40.41 | $40.08 | $40.17 | $35.05 | 321,957 |
| 2019-04-11 | $39.59 | $40.19 | $39.52 | $39.81 | $34.74 | 399,689 |
| 2019-04-10 | $39.38 | $39.60 | $39.24 | $39.52 | $34.48 | 255,126 |
| 2019-04-09 | $39.71 | $39.71 | $39.25 | $39.38 | $34.36 | 347,718 |
| 2019-04-08 | $39.36 | $39.74 | $39.36 | $39.73 | $34.67 | 355,020 |
| 2019-04-05 | $39.26 | $39.51 | $39.16 | $39.45 | $34.42 | 261,324 |
| 2019-04-04 | $39.49 | $39.58 | $39.13 | $39.31 | $34.30 | 346,168 |
| 2019-04-03 | $39.32 | $39.58 | $39.31 | $39.44 | $34.41 | 548,473 |
| 2019-04-02 | $39.21 | $39.27 | $38.92 | $39.13 | $34.14 | 309,278 |
| 2019-04-01 | $38.68 | $39.36 | $38.68 | $39.15 | $34.16 | 500,767 |
| 2019-03-29 | $38.43 | $38.61 | $38.27 | $38.41 | $33.51 | 499,260 |
| 2019-03-28 | $38.18 | $38.44 | $38.05 | $38.19 | $33.32 | 308,472 |
| 2019-03-27 | $37.75 | $38.31 | $37.74 | $38.13 | $33.27 | 2,420,257 |
| 2019-03-26 | $37.64 | $37.93 | $37.64 | $37.78 | $32.96 | 340,424 |
| 2019-03-25 | $37.43 | $37.65 | $37.25 | $37.48 | $32.70 | 432,880 |
| 2019-03-22 | $37.94 | $38.10 | $37.36 | $37.45 | $32.68 | 514,406 |
| 2019-03-21 | $38.12 | $38.50 | $38.08 | $38.41 | $33.51 | 337,781 |
| 2019-03-20 | $38.97 | $38.99 | $38.48 | $38.51 | $33.60 | 632,614 |
| 2019-03-19 | $39.00 | $39.34 | $38.80 | $38.99 | $34.02 | 556,049 |
| 2019-03-18 | $38.36 | $38.78 | $38.36 | $38.64 | $33.71 | 343,457 |
| 2019-03-15 | $37.99 | $38.45 | $37.81 | $38.32 | $33.44 | 339,388 |
| 2019-03-14 | $37.96 | $38.07 | $37.84 | $37.98 | $33.14 | 313,583 |
| 2019-03-13 | $38.07 | $38.33 | $37.86 | $38.26 | $33.38 | 394,257 |
| 2019-03-12 | $37.77 | $37.99 | $37.74 | $37.96 | $33.12 | 278,940 |
| 2019-03-11 | $37.80 | $37.89 | $37.67 | $37.75 | $32.94 | 300,703 |
| 2019-03-08 | $37.38 | $37.61 | $37.29 | $37.55 | $32.76 | 270,852 |
| 2019-03-07 | $37.80 | $37.90 | $37.37 | $37.62 | $32.82 | 526,511 |
| 2019-03-06 | $38.10 | $38.24 | $37.88 | $37.92 | $33.09 | 411,630 |
| 2019-03-05 | $38.23 | $38.24 | $37.66 | $38.11 | $33.25 | 589,321 |
| 2019-03-04 | $37.84 | $38.32 | $37.84 | $38.14 | $33.28 | 682,784 |
| 2019-03-01 | $37.83 | $38.16 | $37.81 | $37.88 | $33.05 | 561,572 |
| 2019-02-28 | $38.52 | $38.52 | $37.80 | $37.80 | $32.98 | 702,275 |
| 2019-02-27 | $38.38 | $38.96 | $38.25 | $38.88 | $33.59 | 744,214 |
| 2019-02-26 | $38.15 | $38.76 | $38.14 | $38.41 | $33.18 | 585,465 |
| 2019-02-25 | $38.00 | $38.44 | $37.95 | $38.23 | $33.02 | 545,703 |
| 2019-02-22 | $37.61 | $37.99 | $37.61 | $37.81 | $32.66 | 471,941 |
| 2019-02-21 | $37.60 | $37.95 | $37.43 | $37.59 | $32.47 | 491,649 |
| 2019-02-20 | $37.16 | $37.69 | $37.12 | $37.62 | $32.50 | 575,100 |
| 2019-02-19 | $36.80 | $37.33 | $36.80 | $37.10 | $32.05 | 639,700 |
| 2019-02-15 | $35.61 | $37.12 | $35.49 | $37.01 | $31.97 | 764,619 |
| 2019-02-14 | $34.96 | $35.41 | $34.78 | $35.25 | $30.45 | 793,211 |
| 2019-02-13 | $35.57 | $35.74 | $34.81 | $34.96 | $30.20 | 946,695 |
| 2019-02-12 | $35.24 | $35.72 | $35.24 | $35.50 | $30.67 | 908,107 |
| 2019-02-11 | $35.77 | $35.77 | $34.96 | $35.09 | $30.31 | 664,482 |
| 2019-02-08 | $35.65 | $35.87 | $35.35 | $35.68 | $30.82 | 461,919 |
| 2019-02-07 | $35.94 | $35.95 | $35.32 | $35.76 | $30.89 | 566,303 |
| 2019-02-06 | $35.89 | $36.13 | $35.75 | $36.10 | $31.18 | 443,190 |
| 2019-02-05 | $36.19 | $36.49 | $36.19 | $36.43 | $31.47 | 281,829 |
| 2019-02-04 | $36.33 | $36.39 | $36.02 | $36.18 | $31.25 | 409,467 |
| 2019-02-01 | $36.26 | $36.53 | $36.20 | $36.36 | $31.41 | 313,936 |
| 2019-01-31 | $36.03 | $36.23 | $35.86 | $36.09 | $31.18 | 614,042 |
| 2019-01-30 | $36.14 | $36.25 | $35.90 | $36.15 | $31.23 | 437,041 |
| 2019-01-29 | $36.07 | $36.20 | $35.85 | $36.00 | $31.10 | 353,894 |
| 2019-01-28 | $35.74 | $36.12 | $35.65 | $36.11 | $31.19 | 338,160 |
| 2019-01-25 | $36.00 | $36.10 | $35.73 | $35.93 | $31.04 | 414,202 |
| 2019-01-24 | $35.95 | $36.24 | $35.59 | $35.62 | $30.77 | 456,640 |
| 2019-01-23 | $36.07 | $36.07 | $35.57 | $35.97 | $31.07 | 478,737 |
| 2019-01-22 | $36.32 | $36.33 | $35.76 | $35.90 | $31.01 | 550,279 |
| 2019-01-18 | $36.68 | $36.88 | $36.50 | $36.80 | $31.79 | 401,749 |
| 2019-01-17 | $35.92 | $36.45 | $35.84 | $36.39 | $31.44 | 431,016 |
| 2019-01-16 | $35.83 | $36.26 | $35.59 | $36.06 | $31.15 | 372,199 |
| 2019-01-15 | $35.29 | $35.73 | $35.17 | $35.63 | $30.78 | 380,193 |
| 2019-01-14 | $35.24 | $35.56 | $35.19 | $35.29 | $30.48 | 334,233 |
| 2019-01-11 | $35.07 | $35.47 | $34.99 | $35.45 | $30.62 | 357,297 |
| 2019-01-10 | $34.86 | $35.51 | $34.79 | $35.38 | $30.56 | 555,238 |
| 2019-01-09 | $34.16 | $35.18 | $34.13 | $35.06 | $30.29 | 923,899 |
| 2019-01-08 | $34.25 | $34.39 | $33.63 | $33.97 | $29.34 | 480,990 |
| 2019-01-07 | $33.80 | $34.10 | $33.51 | $33.95 | $29.33 | 445,253 |
| 2019-01-04 | $33.72 | $33.85 | $33.36 | $33.70 | $29.11 | 545,695 |
| 2019-01-03 | $33.26 | $33.29 | $32.85 | $33.02 | $28.52 | 502,378 |
| 2019-01-02 | $32.86 | $33.37 | $32.67 | $33.23 | $28.71 | 589,570 |
| 2018-12-31 | $32.88 | $33.34 | $32.88 | $33.19 | $28.67 | 715,792 |
| 2018-12-28 | $32.60 | $32.88 | $32.51 | $32.58 | $28.14 | 534,117 |
| 2018-12-27 | $32.12 | $32.59 | $31.93 | $32.58 | $28.14 | 758,783 |
| 2018-12-26 | $31.85 | $33.01 | $31.49 | $33.00 | $28.51 | 453,875 |
| 2018-12-24 | $31.73 | $32.28 | $31.73 | $31.92 | $27.57 | 323,346 |
| 2018-12-21 | $32.49 | $32.80 | $31.75 | $32.08 | $27.71 | 663,951 |
| 2018-12-20 | $32.55 | $32.92 | $32.36 | $32.62 | $28.18 | 788,874 |
| 2018-12-19 | $32.96 | $33.47 | $32.48 | $32.59 | $28.15 | 975,970 |
| 2018-12-18 | $32.76 | $33.25 | $32.72 | $32.97 | $28.48 | 395,253 |
| 2018-12-17 | $33.34 | $33.48 | $32.59 | $32.69 | $28.24 | 403,663 |
| 2018-12-14 | $33.50 | $33.67 | $33.27 | $33.48 | $28.92 | 358,636 |
| 2018-12-13 | $33.93 | $34.14 | $33.66 | $33.75 | $29.15 | 314,290 |
| 2018-12-12 | $34.02 | $34.37 | $33.83 | $33.87 | $29.26 | 347,007 |
| 2018-12-11 | $34.27 | $34.60 | $33.56 | $33.62 | $29.04 | 433,052 |
| 2018-12-10 | $34.07 | $34.32 | $33.55 | $33.88 | $29.27 | 437,698 |
| 2018-12-07 | $34.57 | $35.21 | $34.17 | $34.24 | $29.58 | 488,447 |
| 2018-12-06 | $35.24 | $35.25 | $34.20 | $34.51 | $29.81 | 634,647 |
| 2018-12-04 | $37.01 | $37.01 | $35.71 | $35.98 | $31.08 | 647,846 |
| 2018-12-03 | $37.41 | $37.43 | $36.81 | $37.09 | $32.04 | 349,803 |
| 2018-11-30 | $36.46 | $36.89 | $36.46 | $36.79 | $31.78 | 345,599 |
| 2018-11-29 | $36.62 | $37.11 | $36.49 | $36.54 | $31.56 | 528,403 |
| 2018-11-28 | $35.82 | $36.95 | $35.82 | $36.91 | $31.88 | 365,939 |
| 2018-11-27 | $36.25 | $36.41 | $35.75 | $35.90 | $31.01 | 419,495 |
| 2018-11-26 | $36.84 | $37.15 | $36.67 | $36.75 | $31.42 | 472,612 |
| 2018-11-23 | $36.31 | $36.73 | $36.27 | $36.42 | $31.13 | 150,173 |
| 2018-11-21 | $35.95 | $36.92 | $35.91 | $36.52 | $31.22 | 434,423 |
| 2018-11-20 | $36.48 | $36.51 | $35.72 | $35.84 | $30.64 | 525,632 |
| 2018-11-19 | $36.84 | $36.93 | $36.57 | $36.76 | $31.42 | 425,338 |
| 2018-11-16 | $37.18 | $37.34 | $36.83 | $36.97 | $31.60 | 381,922 |
| 2018-11-15 | $36.38 | $37.35 | $36.35 | $37.20 | $31.80 | 693,396 |
| 2018-11-14 | $36.96 | $37.24 | $36.42 | $36.61 | $31.30 | 292,457 |
| 2018-11-13 | $36.84 | $37.22 | $36.60 | $36.83 | $31.48 | 432,058 |
| 2018-11-12 | $36.74 | $36.86 | $36.55 | $36.67 | $31.35 | 338,190 |
| 2018-11-09 | $36.91 | $36.96 | $36.41 | $36.68 | $31.36 | 484,584 |
| 2018-11-08 | $36.98 | $37.36 | $35.89 | $37.00 | $31.63 | 743,868 |
| 2018-11-07 | $37.69 | $37.84 | $37.30 | $37.67 | $32.20 | 334,055 |
| 2018-11-06 | $37.24 | $37.36 | $37.02 | $37.32 | $31.90 | 354,805 |
| 2018-11-05 | $37.50 | $37.96 | $37.17 | $37.30 | $31.89 | 480,484 |
| 2018-11-02 | $37.18 | $37.52 | $36.84 | $37.40 | $31.97 | 382,550 |
| 2018-11-01 | $36.86 | $37.07 | $36.59 | $36.82 | $31.48 | 434,435 |
| 2018-10-31 | $37.00 | $37.16 | $36.55 | $36.60 | $31.29 | 484,460 |
| 2018-10-30 | $36.26 | $36.80 | $36.06 | $36.78 | $31.44 | 463,041 |
| 2018-10-29 | $36.70 | $36.92 | $35.78 | $36.07 | $30.83 | 425,217 |
| 2018-10-26 | $36.41 | $36.70 | $35.92 | $36.41 | $31.13 | 558,879 |
| 2018-10-25 | $36.44 | $37.03 | $36.20 | $36.80 | $31.46 | 534,270 |
| 2018-10-24 | $37.35 | $37.38 | $36.25 | $36.25 | $30.99 | 452,929 |
| 2018-10-23 | $37.21 | $37.72 | $37.06 | $37.47 | $32.03 | 1,050,716 |
| 2018-10-22 | $37.85 | $37.86 | $37.47 | $37.69 | $32.22 | 1,054,726 |
| 2018-10-19 | $37.03 | $37.76 | $36.96 | $37.61 | $32.15 | 1,327,184 |
| 2018-10-18 | $37.17 | $37.38 | $36.76 | $36.96 | $31.60 | 1,051,514 |
| 2018-10-17 | $37.08 | $37.48 | $36.82 | $37.27 | $31.86 | 375,997 |
| 2018-10-16 | $36.89 | $37.12 | $36.77 | $37.09 | $31.71 | 385,736 |
| 2018-10-15 | $36.87 | $37.04 | $36.63 | $36.76 | $31.42 | 1,217,286 |
| 2018-10-12 | $37.49 | $37.49 | $36.65 | $36.95 | $31.59 | 1,177,507 |
| 2018-10-11 | $37.90 | $38.05 | $36.96 | $37.00 | $31.63 | 1,603,314 |
| 2018-10-10 | $39.23 | $39.32 | $38.19 | $38.19 | $32.65 | 486,932 |
| 2018-10-09 | $38.73 | $39.36 | $38.60 | $39.22 | $33.53 | 511,107 |
| 2018-10-08 | $39.08 | $39.20 | $38.68 | $38.85 | $33.21 | 277,831 |
| 2018-10-05 | $39.77 | $39.77 | $39.11 | $39.28 | $33.58 | 422,776 |
| 2018-10-04 | $39.60 | $39.98 | $39.26 | $39.76 | $33.99 | 598,123 |
| 2018-10-03 | $39.71 | $39.83 | $39.37 | $39.62 | $33.87 | 322,064 |
| 2018-10-02 | $39.93 | $39.93 | $39.39 | $39.55 | $33.81 | 359,929 |
| 2018-10-01 | $40.17 | $40.23 | $39.75 | $39.99 | $34.19 | 316,436 |
| 2018-09-28 | $39.82 | $40.04 | $39.55 | $39.76 | $33.99 | 458,097 |
| 2018-09-27 | $39.95 | $40.27 | $39.84 | $39.87 | $34.08 | 273,763 |
| 2018-09-26 | $40.02 | $40.37 | $39.94 | $40.10 | $34.28 | 345,379 |
| 2018-09-25 | $40.44 | $40.50 | $39.97 | $39.98 | $34.18 | 245,842 |
| 2018-09-24 | $40.56 | $40.56 | $40.20 | $40.22 | $34.38 | 350,081 |
| 2018-09-21 | $40.65 | $40.65 | $40.33 | $40.48 | $34.60 | 336,619 |
| 2018-09-20 | $40.86 | $40.89 | $40.43 | $40.52 | $34.64 | 371,655 |
| 2018-09-19 | $39.56 | $40.74 | $39.38 | $40.48 | $34.60 | 635,338 |
| 2018-09-18 | $39.14 | $39.55 | $38.99 | $39.52 | $33.78 | 270,709 |
| 2018-09-17 | $38.85 | $39.18 | $38.78 | $39.05 | $33.38 | 258,184 |
| 2018-09-14 | $38.86 | $38.92 | $38.62 | $38.79 | $33.16 | 267,371 |
| 2018-09-13 | $38.85 | $38.99 | $38.65 | $38.74 | $33.12 | 272,379 |
| 2018-09-12 | $38.79 | $38.95 | $38.51 | $38.71 | $33.09 | 403,926 |
| 2018-09-11 | $38.53 | $38.76 | $38.25 | $38.66 | $33.05 | 292,268 |
| 2018-09-10 | $38.73 | $38.74 | $38.51 | $38.55 | $32.96 | 326,263 |
| 2018-09-07 | $39.17 | $39.17 | $38.50 | $38.55 | $32.96 | 311,567 |
| 2018-09-06 | $39.06 | $39.19 | $38.79 | $39.14 | $33.46 | 308,963 |
| 2018-09-05 | $39.06 | $39.33 | $38.94 | $39.05 | $33.38 | 255,628 |
| 2018-09-04 | $39.42 | $39.42 | $38.82 | $39.09 | $33.42 | 436,175 |
| 2018-08-31 | $40.13 | $40.24 | $39.65 | $39.74 | $33.97 | 394,316 |
| 2018-08-30 | $40.30 | $40.44 | $40.07 | $40.36 | $34.50 | 381,539 |
| 2018-08-29 | $40.36 | $40.59 | $40.02 | $40.42 | $34.55 | 373,454 |
| 2018-08-28 | $40.57 | $40.60 | $40.16 | $40.22 | $34.38 | 446,418 |
| 2018-08-27 | $40.35 | $40.76 | $40.35 | $40.66 | $34.45 | 399,560 |
| 2018-08-24 | $40.21 | $40.46 | $40.20 | $40.29 | $34.13 | 508,370 |
| 2018-08-23 | $40.27 | $40.27 | $39.85 | $40.00 | $33.89 | 519,199 |
| 2018-08-22 | $40.24 | $40.52 | $40.24 | $40.36 | $34.19 | 345,075 |
| 2018-08-21 | $40.41 | $40.73 | $40.23 | $40.24 | $34.09 | 485,761 |
| 2018-08-20 | $40.63 | $40.63 | $40.31 | $40.41 | $34.23 | 245,463 |
| 2018-08-17 | $40.27 | $40.69 | $40.27 | $40.61 | $34.40 | 410,699 |
| 2018-08-16 | $40.03 | $40.36 | $40.01 | $40.16 | $34.02 | 368,140 |
| 2018-08-15 | $39.38 | $39.87 | $39.34 | $39.84 | $33.75 | 558,965 |
| 2018-08-14 | $38.91 | $39.80 | $38.91 | $39.75 | $33.67 | 554,875 |
| 2018-08-13 | $39.16 | $39.28 | $38.72 | $38.85 | $32.91 | 466,482 |
| 2018-08-10 | $39.51 | $39.57 | $39.13 | $39.19 | $33.20 | 552,888 |
| 2018-08-09 | $39.71 | $39.95 | $38.10 | $39.89 | $33.79 | 830,506 |
| 2018-08-08 | $39.47 | $40.07 | $39.45 | $39.95 | $33.84 | 365,275 |
| 2018-08-07 | $40.25 | $40.66 | $39.40 | $39.46 | $33.43 | 832,296 |
| 2018-08-06 | $40.24 | $40.32 | $40.00 | $40.11 | $33.98 | 230,229 |
| 2018-08-03 | $40.38 | $40.47 | $39.90 | $40.24 | $34.09 | 762,854 |
| 2018-08-02 | $40.61 | $40.61 | $40.08 | $40.43 | $34.25 | 385,347 |
| 2018-08-01 | $40.92 | $41.22 | $40.76 | $40.87 | $34.62 | 244,361 |
| 2018-07-31 | $40.91 | $41.04 | $40.56 | $40.89 | $34.64 | 392,610 |
| 2018-07-30 | $40.64 | $41.08 | $40.64 | $40.68 | $34.46 | 269,335 |
| 2018-07-27 | $40.81 | $40.96 | $40.57 | $40.59 | $34.39 | 394,851 |
| 2018-07-26 | $41.02 | $41.02 | $40.60 | $40.63 | $34.42 | 749,958 |
| 2018-07-25 | $40.60 | $40.99 | $40.30 | $40.94 | $34.68 | 416,901 |
| 2018-07-24 | $40.49 | $40.74 | $40.48 | $40.52 | $34.33 | 496,688 |
| 2018-07-23 | $40.42 | $40.65 | $40.18 | $40.55 | $34.35 | 444,508 |
| 2018-07-20 | $40.47 | $40.69 | $40.28 | $40.36 | $34.19 | 340,438 |
| 2018-07-19 | $40.62 | $40.79 | $40.24 | $40.27 | $34.11 | 244,665 |
| 2018-07-18 | $40.67 | $40.91 | $40.48 | $40.82 | $34.58 | 226,333 |
| 2018-07-17 | $40.59 | $40.76 | $40.28 | $40.69 | $34.47 | 317,164 |
| 2018-07-16 | $40.46 | $40.71 | $40.42 | $40.63 | $34.42 | 227,829 |
| 2018-07-13 | $40.45 | $40.45 | $40.21 | $40.42 | $34.24 | 229,003 |
| 2018-07-12 | $40.26 | $40.69 | $40.15 | $40.48 | $34.29 | 316,744 |
| 2018-07-11 | $40.40 | $40.46 | $39.89 | $39.93 | $33.83 | 361,573 |
| 2018-07-10 | $40.48 | $40.71 | $40.47 | $40.67 | $34.45 | 586,149 |
| 2018-07-09 | $40.47 | $40.62 | $40.22 | $40.50 | $34.31 | 381,134 |
| 2018-07-06 | $40.00 | $40.31 | $39.89 | $40.28 | $34.12 | 223,375 |
| 2018-07-05 | $40.20 | $40.31 | $39.80 | $39.99 | $33.88 | 252,459 |
| 2018-07-03 | $40.37 | $40.59 | $39.83 | $39.94 | $33.84 | 226,697 |
| 2018-07-02 | $39.90 | $39.97 | $39.67 | $39.89 | $33.79 | 190,210 |
| 2018-06-29 | $39.75 | $40.38 | $39.75 | $40.14 | $34.00 | 635,692 |
| 2018-06-28 | $39.47 | $39.55 | $39.08 | $39.44 | $33.41 | 398,363 |
| 2018-06-27 | $39.71 | $39.92 | $39.36 | $39.47 | $33.44 | 472,795 |
| 2018-06-26 | $40.00 | $40.24 | $39.61 | $39.65 | $33.59 | 319,727 |
| 2018-06-25 | $40.77 | $40.77 | $39.85 | $39.94 | $33.84 | 415,168 |
| 2018-06-22 | $40.92 | $41.04 | $40.72 | $40.91 | $34.66 | 209,725 |
| 2018-06-21 | $41.01 | $41.08 | $40.58 | $40.74 | $34.51 | 292,329 |
| 2018-06-20 | $41.09 | $41.38 | $40.98 | $41.09 | $34.81 | 250,846 |
| 2018-06-19 | $40.93 | $41.26 | $40.80 | $41.02 | $34.75 | 272,426 |
| 2018-06-18 | $41.35 | $41.36 | $41.09 | $41.31 | $35.00 | 327,769 |
| 2018-06-15 | $41.49 | $41.84 | $41.41 | $41.60 | $35.24 | 360,391 |
| 2018-06-14 | $42.23 | $42.29 | $41.69 | $41.80 | $35.41 | 320,264 |
| 2018-06-13 | $41.88 | $42.33 | $41.87 | $42.17 | $35.72 | 281,852 |
| 2018-06-12 | $42.45 | $42.50 | $41.78 | $41.86 | $35.46 | 345,743 |
| 2018-06-11 | $42.48 | $42.75 | $42.37 | $42.39 | $35.91 | 337,577 |
| 2018-06-08 | $42.21 | $42.57 | $42.10 | $42.56 | $36.05 | 242,445 |
| 2018-06-07 | $42.20 | $42.41 | $41.99 | $42.27 | $35.81 | 362,398 |
| 2018-06-06 | $42.06 | $42.36 | $41.94 | $42.07 | $35.64 | 356,333 |
| 2018-06-05 | $41.59 | $41.78 | $41.50 | $41.78 | $35.39 | 299,872 |
| 2018-06-04 | $41.58 | $41.81 | $41.57 | $41.66 | $35.29 | 354,261 |
| 2018-06-01 | $41.64 | $41.77 | $41.37 | $41.45 | $35.11 | 256,926 |
| 2018-05-31 | $41.51 | $41.51 | $40.91 | $41.33 | $35.01 | 530,079 |
| 2018-05-30 | $41.28 | $41.65 | $41.01 | $41.60 | $35.24 | 403,881 |
| 2018-05-29 | $41.07 | $41.23 | $40.63 | $40.88 | $34.63 | 813,918 |
| 2018-05-25 | $42.55 | $42.75 | $42.33 | $42.43 | $35.63 | 422,046 |
| 2018-05-24 | $43.01 | $43.03 | $42.64 | $42.87 | $36.00 | 389,112 |
| 2018-05-23 | $43.10 | $43.20 | $42.82 | $43.09 | $36.18 | 450,031 |
| 2018-05-22 | $43.76 | $44.00 | $43.37 | $43.44 | $36.47 | 498,469 |
| 2018-05-21 | $43.57 | $43.75 | $43.35 | $43.57 | $36.58 | 229,862 |
| 2018-05-18 | $43.41 | $43.41 | $42.92 | $43.37 | $36.42 | 462,985 |
| 2018-05-17 | $43.47 | $43.79 | $43.39 | $43.58 | $36.59 | 476,107 |
| 2018-05-16 | $43.00 | $43.55 | $42.97 | $43.42 | $36.46 | 457,651 |
| 2018-05-15 | $42.98 | $43.09 | $42.60 | $42.95 | $36.06 | 488,780 |
| 2018-05-14 | $42.78 | $43.20 | $42.74 | $43.05 | $36.15 | 581,984 |
| 2018-05-11 | $41.91 | $42.72 | $41.80 | $42.60 | $35.77 | 489,892 |
| 2018-05-10 | $41.02 | $41.94 | $40.75 | $41.79 | $35.09 | 744,292 |
| 2018-05-09 | $41.19 | $41.23 | $40.34 | $40.66 | $34.14 | 693,866 |
| 2018-05-08 | $40.94 | $40.99 | $40.58 | $40.82 | $34.27 | 556,905 |
| 2018-05-07 | $41.17 | $41.29 | $40.92 | $40.99 | $34.42 | 406,609 |
| 2018-05-04 | $40.38 | $41.21 | $40.35 | $41.04 | $34.46 | 464,785 |
| 2018-05-03 | $41.05 | $41.21 | $40.20 | $40.61 | $34.10 | 601,813 |
| 2018-05-02 | $41.30 | $41.41 | $40.79 | $41.13 | $34.53 | 711,112 |
| 2018-05-01 | $41.25 | $41.39 | $40.82 | $41.39 | $34.75 | 333,677 |
| 2018-04-30 | $41.51 | $41.75 | $41.28 | $41.28 | $34.66 | 385,621 |
| 2018-04-27 | $41.34 | $41.66 | $41.23 | $41.51 | $34.85 | 440,397 |
| 2018-04-26 | $41.09 | $41.40 | $40.89 | $41.31 | $34.69 | 464,679 |
| 2018-04-25 | $40.85 | $40.98 | $40.54 | $40.84 | $34.29 | 383,463 |
| 2018-04-24 | $40.69 | $41.24 | $40.59 | $40.89 | $34.33 | 573,273 |
| 2018-04-23 | $40.65 | $40.95 | $40.50 | $40.59 | $34.08 | 401,882 |
| 2018-04-20 | $40.67 | $40.86 | $40.56 | $40.65 | $34.13 | 447,962 |
| 2018-04-19 | $40.65 | $41.04 | $40.62 | $40.72 | $34.19 | 482,216 |
| 2018-04-18 | $40.72 | $40.95 | $40.56 | $40.67 | $34.15 | 577,594 |
| 2018-04-17 | $40.89 | $40.89 | $40.48 | $40.60 | $34.09 | 517,622 |
| 2018-04-16 | $40.70 | $40.99 | $40.62 | $40.75 | $34.22 | 597,154 |
| 2018-04-13 | $41.14 | $41.17 | $40.36 | $40.40 | $33.92 | 561,064 |
| 2018-04-12 | $41.03 | $41.13 | $40.83 | $40.92 | $34.36 | 452,412 |
| 2018-04-11 | $40.89 | $41.15 | $40.73 | $40.84 | $34.29 | 490,343 |
| 2018-04-10 | $41.20 | $41.56 | $40.89 | $41.04 | $34.46 | 821,665 |
| 2018-04-09 | $40.60 | $40.93 | $40.36 | $40.73 | $34.20 | 522,990 |
| 2018-04-06 | $40.78 | $40.99 | $40.09 | $40.33 | $33.86 | 686,850 |
| 2018-04-05 | $40.76 | $41.16 | $40.76 | $40.97 | $34.40 | 654,657 |
| 2018-04-04 | $40.45 | $40.97 | $40.15 | $40.88 | $34.32 | 725,611 |
| 2018-04-03 | $40.83 | $41.24 | $40.69 | $40.81 | $34.27 | 775,514 |
| 2018-04-02 | $41.13 | $41.16 | $40.21 | $40.64 | $34.12 | 697,567 |
| 2018-03-29 | $40.76 | $41.16 | $40.60 | $41.12 | $34.53 | 540,683 |
| 2018-03-28 | $40.84 | $41.05 | $40.43 | $40.59 | $34.08 | 968,241 |
| 2018-03-27 | $41.41 | $41.56 | $40.70 | $40.82 | $34.27 | 694,464 |
| 2018-03-26 | $41.36 | $41.63 | $40.76 | $41.43 | $34.79 | 813,190 |
| 2018-03-23 | $41.96 | $42.08 | $41.10 | $41.15 | $34.55 | 832,224 |
| 2018-03-22 | $42.40 | $42.57 | $41.62 | $41.80 | $35.10 | 762,368 |
| 2018-03-21 | $42.51 | $43.20 | $42.48 | $42.92 | $36.04 | 643,400 |
| 2018-03-20 | $42.26 | $42.51 | $42.18 | $42.24 | $35.47 | 823,817 |
| 2018-03-19 | $42.21 | $42.39 | $41.77 | $42.04 | $35.30 | 447,424 |
| 2018-03-16 | $42.30 | $42.60 | $42.04 | $42.24 | $35.47 | 511,395 |
| 2018-03-15 | $42.29 | $42.58 | $42.00 | $42.29 | $35.51 | 453,563 |
| 2018-03-14 | $42.42 | $42.64 | $42.11 | $42.21 | $35.44 | 464,567 |
| 2018-03-13 | $42.54 | $42.65 | $41.95 | $42.03 | $35.29 | 404,654 |
| 2018-03-12 | $42.61 | $42.80 | $42.30 | $42.46 | $35.65 | 401,592 |
| 2018-03-09 | $42.45 | $42.70 | $42.12 | $42.58 | $35.75 | 487,578 |
| 2018-03-08 | $42.07 | $42.20 | $41.78 | $42.13 | $35.37 | 402,348 |
| 2018-03-07 | $41.49 | $42.02 | $41.44 | $41.91 | $35.19 | 670,637 |
| 2018-03-06 | $41.60 | $41.93 | $41.14 | $41.93 | $35.21 | 675,058 |
| 2018-03-05 | $40.36 | $41.47 | $40.25 | $41.33 | $34.70 | 479,084 |
| 2018-03-02 | $40.53 | $40.86 | $40.24 | $40.85 | $34.30 | 629,583 |
| 2018-03-01 | $41.11 | $41.16 | $40.20 | $40.84 | $34.29 | 758,404 |
| 2018-02-28 | $42.04 | $42.04 | $41.16 | $41.17 | $34.57 | 660,438 |
| 2018-02-27 | $42.49 | $42.97 | $42.21 | $42.23 | $35.07 | 540,456 |
| 2018-02-26 | $42.81 | $42.94 | $42.71 | $42.78 | $35.53 | 483,790 |
| 2018-02-23 | $42.70 | $42.84 | $42.23 | $42.82 | $35.56 | 507,145 |
| 2018-02-22 | $43.13 | $43.37 | $42.40 | $42.49 | $35.29 | 883,328 |
| 2018-02-21 | $42.52 | $43.44 | $42.45 | $43.14 | $35.83 | 650,057 |
| 2018-02-20 | $42.50 | $42.88 | $42.40 | $42.52 | $35.31 | 575,400 |
| 2018-02-16 | $42.84 | $43.10 | $42.64 | $42.82 | $35.56 | 612,058 |
| 2018-02-15 | $42.17 | $42.89 | $41.74 | $42.52 | $35.31 | 725,322 |
| 2018-02-14 | $40.52 | $41.57 | $40.27 | $41.33 | $34.32 | 560,588 |
| 2018-02-13 | $40.89 | $41.07 | $40.41 | $40.83 | $33.91 | 550,367 |
| 2018-02-12 | $40.87 | $41.18 | $40.55 | $41.01 | $34.06 | 613,337 |
| 2018-02-09 | $40.76 | $41.04 | $40.10 | $40.66 | $33.77 | 997,798 |
| 2018-02-08 | $41.52 | $41.52 | $40.61 | $40.62 | $33.73 | 870,490 |
| 2018-02-07 | $41.11 | $41.66 | $41.05 | $41.41 | $34.39 | 637,154 |
| 2018-02-06 | $40.59 | $41.54 | $39.56 | $41.38 | $34.36 | 1,041,936 |
| 2018-02-05 | $41.89 | $42.07 | $41.04 | $41.12 | $34.15 | 807,787 |
| 2018-02-02 | $43.22 | $43.28 | $42.46 | $42.52 | $35.31 | 515,186 |
| 2018-02-01 | $43.18 | $43.61 | $42.96 | $43.58 | $36.19 | 472,615 |
| 2018-01-31 | $43.72 | $43.72 | $43.03 | $43.37 | $36.02 | 659,836 |
| 2018-01-30 | $43.17 | $43.33 | $43.02 | $43.14 | $35.83 | 392,822 |
| 2018-01-29 | $43.74 | $43.84 | $43.26 | $43.33 | $35.98 | 415,702 |
| 2018-01-26 | $43.69 | $43.97 | $43.54 | $43.85 | $36.42 | 232,422 |
| 2018-01-25 | $44.17 | $44.22 | $43.48 | $43.57 | $36.18 | 470,559 |
| 2018-01-24 | $44.33 | $44.50 | $43.78 | $44.03 | $36.57 | 439,820 |
| 2018-01-23 | $43.92 | $44.15 | $43.46 | $44.09 | $36.61 | 418,582 |
| 2018-01-22 | $44.18 | $44.29 | $43.81 | $44.15 | $36.66 | 462,461 |
| 2018-01-19 | $43.67 | $44.17 | $43.58 | $44.06 | $36.59 | 434,947 |
| 2018-01-18 | $44.01 | $44.01 | $43.63 | $43.65 | $36.25 | 517,528 |
| 2018-01-17 | $43.66 | $44.20 | $43.25 | $43.85 | $36.42 | 749,000 |
| 2018-01-16 | $43.74 | $43.99 | $43.33 | $43.44 | $36.08 | 918,591 |
| 2018-01-12 | $41.58 | $42.11 | $41.43 | $41.95 | $34.84 | 816,402 |
| 2018-01-11 | $41.52 | $41.63 | $41.11 | $41.53 | $34.49 | 595,355 |
| 2018-01-10 | $41.21 | $41.71 | $41.09 | $41.40 | $34.38 | 589,984 |
| 2018-01-09 | $41.67 | $41.67 | $41.32 | $41.34 | $34.33 | 509,098 |
| 2018-01-08 | $41.80 | $41.80 | $41.40 | $41.54 | $34.50 | 292,544 |
| 2018-01-05 | $41.99 | $41.99 | $41.67 | $41.86 | $34.76 | 255,291 |
| 2018-01-04 | $41.23 | $41.68 | $41.17 | $41.64 | $34.58 | 506,019 |
| 2018-01-03 | $41.16 | $41.22 | $41.00 | $41.10 | $34.13 | 270,376 |
| 2018-01-02 | $41.47 | $41.47 | $40.95 | $41.12 | $34.15 | 432,134 |
| 2017-12-29 | $41.16 | $41.40 | $41.09 | $41.26 | $34.26 | 316,605 |
| 2017-12-28 | $40.98 | $41.04 | $40.60 | $41.02 | $34.07 | 360,995 |
| 2017-12-27 | $41.07 | $41.22 | $40.86 | $40.91 | $33.97 | 323,303 |
| 2017-12-26 | $40.75 | $41.03 | $40.75 | $40.93 | $33.99 | 160,188 |
| 2017-12-22 | $40.67 | $40.83 | $40.60 | $40.75 | $33.84 | 292,197 |
| 2017-12-21 | $40.76 | $41.07 | $40.69 | $40.87 | $33.94 | 476,193 |
| 2017-12-20 | $40.74 | $40.78 | $40.43 | $40.54 | $33.67 | 576,282 |
| 2017-12-19 | $40.88 | $41.05 | $40.50 | $40.53 | $33.66 | 437,312 |
| 2017-12-18 | $40.77 | $41.06 | $40.70 | $40.75 | $33.84 | 445,017 |
| 2017-12-15 | $40.60 | $40.80 | $40.49 | $40.56 | $33.68 | 329,269 |
| 2017-12-14 | $40.73 | $40.96 | $40.51 | $40.57 | $33.69 | 566,059 |
| 2017-12-13 | $40.90 | $41.04 | $40.61 | $40.65 | $33.76 | 345,994 |
| 2017-12-12 | $41.00 | $41.07 | $40.79 | $40.82 | $33.90 | 334,178 |
| 2017-12-11 | $40.87 | $40.93 | $40.54 | $40.87 | $33.94 | 574,686 |
| 2017-12-08 | $40.73 | $40.99 | $40.62 | $40.74 | $33.83 | 294,243 |
| 2017-12-07 | $40.27 | $40.76 | $40.24 | $40.61 | $33.72 | 275,329 |
| 2017-12-06 | $40.49 | $40.77 | $40.33 | $40.37 | $33.53 | 500,807 |
| 2017-12-05 | $40.74 | $41.00 | $40.46 | $40.52 | $33.65 | 432,937 |
| 2017-12-04 | $40.77 | $40.91 | $40.49 | $40.49 | $33.63 | 479,336 |
| 2017-12-01 | $39.89 | $40.51 | $39.82 | $40.35 | $33.51 | 776,950 |
| 2017-11-30 | $39.61 | $39.99 | $39.48 | $39.54 | $32.84 | 642,325 |
| 2017-11-29 | $39.30 | $39.66 | $39.10 | $39.57 | $32.86 | 610,458 |
| 2017-11-28 | $39.24 | $39.38 | $39.06 | $39.26 | $32.60 | 499,131 |
| 2017-11-27 | $39.77 | $39.94 | $39.55 | $39.62 | $32.53 | 313,297 |
| 2017-11-24 | $39.70 | $39.88 | $39.65 | $39.80 | $32.67 | 152,971 |
| 2017-11-22 | $39.85 | $39.85 | $39.44 | $39.63 | $32.53 | 206,242 |
| 2017-11-21 | $39.59 | $39.88 | $39.57 | $39.74 | $32.62 | 283,004 |
| 2017-11-20 | $39.43 | $39.60 | $39.34 | $39.52 | $32.44 | 291,388 |
| 2017-11-17 | $39.14 | $39.48 | $39.12 | $39.35 | $32.30 | 290,054 |
| 2017-11-16 | $39.00 | $39.41 | $38.97 | $39.35 | $32.30 | 381,384 |
| 2017-11-15 | $38.63 | $38.93 | $38.54 | $38.86 | $31.90 | 245,498 |
| 2017-11-14 | $38.90 | $38.94 | $38.71 | $38.90 | $31.93 | 290,039 |
| 2017-11-13 | $38.64 | $38.98 | $38.59 | $38.93 | $31.96 | 396,266 |
| 2017-11-10 | $39.28 | $39.34 | $38.75 | $38.88 | $31.92 | 491,818 |
| 2017-11-09 | $39.24 | $39.51 | $38.96 | $39.13 | $32.12 | 878,109 |
| 2017-11-08 | $39.16 | $39.24 | $38.70 | $38.83 | $31.88 | 439,024 |
| 2017-11-07 | $39.52 | $39.61 | $39.04 | $39.15 | $32.14 | 357,838 |
| 2017-11-06 | $39.36 | $39.67 | $39.36 | $39.62 | $32.53 | 189,325 |
| 2017-11-03 | $39.29 | $39.52 | $39.29 | $39.46 | $32.39 | 201,265 |
| 2017-11-02 | $39.09 | $39.30 | $39.05 | $39.18 | $32.16 | 298,847 |
| 2017-11-01 | $39.13 | $39.13 | $38.79 | $38.97 | $31.99 | 442,131 |
| 2017-10-31 | $38.87 | $39.22 | $38.80 | $38.93 | $31.96 | 243,253 |
| 2017-10-30 | $39.16 | $39.37 | $38.95 | $38.98 | $32.00 | 276,884 |
| 2017-10-27 | $39.23 | $39.34 | $38.97 | $39.33 | $32.29 | 258,531 |
| 2017-10-26 | $39.52 | $39.56 | $39.32 | $39.33 | $32.29 | 179,035 |
| 2017-10-25 | $39.90 | $39.98 | $39.30 | $39.39 | $32.34 | 260,198 |
| 2017-10-24 | $39.65 | $39.86 | $39.60 | $39.75 | $32.63 | 176,135 |
| 2017-10-23 | $39.62 | $39.78 | $39.55 | $39.59 | $32.50 | 208,878 |
| 2017-10-20 | $40.03 | $40.03 | $39.62 | $39.62 | $32.53 | 261,923 |
| 2017-10-19 | $39.59 | $39.93 | $39.59 | $39.91 | $32.76 | 209,723 |
| 2017-10-18 | $39.70 | $39.82 | $39.55 | $39.76 | $32.64 | 185,353 |
| 2017-10-17 | $39.43 | $39.53 | $39.23 | $39.47 | $32.40 | 263,656 |
| 2017-10-16 | $39.73 | $39.73 | $39.27 | $39.37 | $32.32 | 348,578 |
| 2017-10-13 | $39.41 | $39.67 | $39.35 | $39.63 | $32.53 | 337,632 |
| 2017-10-12 | $39.82 | $39.93 | $39.43 | $39.47 | $32.40 | 340,070 |
| 2017-10-11 | $40.21 | $40.21 | $39.79 | $39.89 | $32.75 | 257,989 |
| 2017-10-10 | $40.00 | $40.45 | $40.00 | $40.28 | $33.07 | 323,385 |
| 2017-10-09 | $39.88 | $39.99 | $39.72 | $39.84 | $32.71 | 131,580 |
| 2017-10-06 | $39.95 | $39.97 | $39.69 | $39.80 | $32.67 | 186,888 |
| 2017-10-05 | $39.78 | $39.90 | $39.66 | $39.82 | $32.69 | 225,890 |
| 2017-10-04 | $39.99 | $40.04 | $39.75 | $39.89 | $32.75 | 252,125 |
| 2017-10-03 | $39.94 | $39.99 | $39.76 | $39.96 | $32.81 | 220,106 |
| 2017-10-02 | $39.86 | $40.00 | $39.72 | $39.92 | $32.77 | 223,684 |
| 2017-09-29 | $39.92 | $40.04 | $39.77 | $39.82 | $32.69 | 499,602 |
| 2017-09-28 | $39.77 | $39.98 | $39.65 | $39.89 | $32.75 | 295,614 |
| 2017-09-27 | $39.71 | $40.00 | $39.58 | $39.80 | $32.67 | 497,854 |
| 2017-09-26 | $39.37 | $39.56 | $39.24 | $39.45 | $32.39 | 314,574 |
| 2017-09-25 | $39.25 | $39.37 | $39.08 | $39.27 | $32.24 | 248,869 |
| 2017-09-22 | $39.19 | $39.35 | $38.93 | $39.32 | $32.28 | 279,197 |
| 2017-09-21 | $38.87 | $39.30 | $38.78 | $39.14 | $32.13 | 344,484 |
| 2017-09-20 | $38.96 | $39.17 | $38.65 | $38.88 | $31.92 | 301,087 |
| 2017-09-19 | $38.56 | $39.13 | $38.50 | $38.89 | $31.93 | 353,218 |
| 2017-09-18 | $38.60 | $38.88 | $38.34 | $38.41 | $31.53 | 346,904 |
| 2017-09-15 | $38.37 | $38.62 | $38.33 | $38.60 | $31.69 | 317,191 |
| 2017-09-14 | $38.49 | $38.55 | $38.26 | $38.31 | $31.45 | 268,322 |
| 2017-09-13 | $38.85 | $38.95 | $38.48 | $38.53 | $31.63 | 393,166 |
| 2017-09-12 | $38.85 | $38.95 | $38.62 | $38.85 | $31.89 | 381,501 |
| 2017-09-11 | $38.68 | $38.97 | $38.47 | $38.82 | $31.87 | 348,453 |
| 2017-09-08 | $38.24 | $38.46 | $38.14 | $38.27 | $31.42 | 290,694 |
| 2017-09-07 | $38.44 | $38.44 | $37.98 | $38.23 | $31.38 | 478,081 |
| 2017-09-06 | $38.20 | $38.92 | $38.08 | $38.31 | $31.45 | 470,075 |
| 2017-09-05 | $38.65 | $38.66 | $37.97 | $38.18 | $31.34 | 403,113 |
| 2017-09-01 | $38.72 | $38.96 | $38.61 | $38.88 | $31.92 | 262,847 |
| 2017-08-31 | $38.29 | $38.46 | $38.11 | $38.39 | $31.52 | 312,233 |
| 2017-08-30 | $38.27 | $38.39 | $38.01 | $38.10 | $31.28 | 439,418 |
| 2017-08-29 | $37.89 | $38.44 | $37.56 | $38.39 | $31.52 | 433,796 |
| 2017-08-28 | $38.54 | $38.54 | $38.15 | $38.23 | $31.38 | 339,174 |
| 2017-08-25 | $38.86 | $38.96 | $38.66 | $38.90 | $31.58 | 353,091 |
| 2017-08-24 | $38.40 | $38.88 | $38.30 | $38.69 | $31.41 | 286,031 |
| 2017-08-23 | $38.02 | $38.46 | $37.91 | $38.21 | $31.02 | 475,968 |
| 2017-08-22 | $38.58 | $38.59 | $38.12 | $38.19 | $31.00 | 385,619 |
| 2017-08-21 | $38.51 | $38.56 | $38.23 | $38.41 | $31.18 | 228,001 |
| 2017-08-18 | $38.56 | $38.68 | $38.27 | $38.48 | $31.23 | 438,712 |
| 2017-08-17 | $38.89 | $39.03 | $38.47 | $38.48 | $31.23 | 465,154 |
| 2017-08-16 | $38.77 | $39.20 | $38.69 | $39.05 | $31.70 | 473,225 |
| 2017-08-15 | $38.78 | $38.79 | $38.49 | $38.56 | $31.30 | 386,116 |
| 2017-08-14 | $38.44 | $38.86 | $38.30 | $38.74 | $31.45 | 492,942 |
| 2017-08-11 | $37.50 | $38.24 | $37.46 | $38.13 | $30.95 | 500,119 |
| 2017-08-10 | $38.70 | $38.91 | $37.39 | $37.46 | $30.41 | 843,096 |
| 2017-08-09 | $38.12 | $38.40 | $38.09 | $38.19 | $31.00 | 614,298 |
| 2017-08-08 | $38.22 | $38.49 | $38.09 | $38.42 | $31.19 | 579,682 |
| 2017-08-07 | $38.34 | $38.48 | $38.21 | $38.35 | $31.13 | 145,501 |
| 2017-08-04 | $38.41 | $38.46 | $38.18 | $38.33 | $31.11 | 628,854 |
| 2017-08-03 | $38.30 | $38.48 | $38.12 | $38.26 | $31.06 | 702,720 |
| 2017-08-02 | $38.37 | $38.65 | $38.32 | $38.35 | $31.13 | 385,646 |
| 2017-08-01 | $38.52 | $38.52 | $37.93 | $38.46 | $31.22 | 350,548 |
| 2017-07-31 | $38.39 | $38.61 | $38.25 | $38.33 | $31.11 | 379,880 |
| 2017-07-28 | $38.19 | $38.32 | $37.87 | $38.31 | $31.10 | 330,025 |
| 2017-07-27 | $38.24 | $38.47 | $37.81 | $37.98 | $30.83 | 431,249 |
| 2017-07-26 | $38.49 | $38.65 | $38.17 | $38.23 | $31.03 | 388,730 |
| 2017-07-25 | $37.98 | $38.57 | $37.93 | $38.48 | $31.23 | 450,060 |
| 2017-07-24 | $37.64 | $37.96 | $37.34 | $37.90 | $30.76 | 364,648 |
| 2017-07-21 | $37.75 | $37.76 | $37.35 | $37.60 | $30.52 | 369,925 |
| 2017-07-20 | $37.63 | $37.95 | $37.59 | $37.72 | $30.62 | 459,963 |
| 2017-07-19 | $37.28 | $37.67 | $37.19 | $37.57 | $30.50 | 366,401 |
| 2017-07-18 | $37.29 | $37.30 | $36.78 | $37.12 | $30.13 | 420,906 |
| 2017-07-17 | $37.20 | $37.37 | $36.93 | $36.99 | $30.03 | 388,077 |
| 2017-07-14 | $36.83 | $37.41 | $36.70 | $37.28 | $30.26 | 499,905 |
| 2017-07-13 | $36.60 | $37.05 | $36.48 | $36.96 | $30.00 | 371,895 |
| 2017-07-12 | $36.25 | $36.85 | $36.20 | $36.58 | $29.69 | 668,012 |
| 2017-07-11 | $36.51 | $36.51 | $36.07 | $36.15 | $29.34 | 511,579 |
| 2017-07-10 | $36.38 | $36.74 | $36.22 | $36.51 | $29.64 | 617,549 |
| 2017-07-07 | $35.97 | $36.31 | $35.69 | $36.20 | $29.38 | 547,792 |
| 2017-07-06 | $36.26 | $36.27 | $35.79 | $35.88 | $29.12 | 702,712 |
| 2017-07-05 | $35.74 | $36.32 | $35.54 | $36.09 | $29.29 | 728,046 |
| 2017-07-03 | $35.87 | $36.09 | $35.61 | $35.68 | $28.96 | 334,708 |
| 2017-06-30 | $35.63 | $35.84 | $35.30 | $35.75 | $29.02 | 801,860 |
| 2017-06-29 | $35.57 | $35.91 | $35.12 | $35.46 | $28.78 | 803,272 |
| 2017-06-28 | $34.53 | $35.36 | $34.53 | $35.33 | $28.68 | 546,939 |
| 2017-06-27 | $34.09 | $34.50 | $33.94 | $34.29 | $27.83 | 762,256 |
| 2017-06-26 | $33.99 | $34.33 | $33.70 | $33.95 | $27.56 | 383,333 |
| 2017-06-23 | $33.74 | $33.95 | $33.60 | $33.87 | $27.49 | 330,965 |
| 2017-06-22 | $33.77 | $34.05 | $33.63 | $33.74 | $27.39 | 385,001 |
| 2017-06-21 | $34.15 | $34.24 | $33.53 | $33.70 | $27.35 | 380,502 |
| 2017-06-20 | $34.42 | $34.43 | $34.14 | $34.18 | $27.74 | 384,906 |
| 2017-06-19 | $34.36 | $34.81 | $34.15 | $34.56 | $28.05 | 600,324 |
| 2017-06-16 | $34.04 | $34.26 | $33.88 | $34.20 | $27.76 | 498,299 |
| 2017-06-15 | $34.05 | $34.10 | $33.68 | $34.04 | $27.63 | 408,346 |
| 2017-06-14 | $34.14 | $34.36 | $33.92 | $34.26 | $27.81 | 504,878 |
| 2017-06-13 | $34.44 | $34.57 | $34.14 | $34.29 | $27.83 | 438,911 |
| 2017-06-12 | $34.11 | $34.55 | $33.74 | $34.16 | $27.73 | 548,113 |
| 2017-06-09 | $33.86 | $34.30 | $33.81 | $34.10 | $27.68 | 569,410 |
| 2017-06-08 | $33.71 | $33.88 | $33.49 | $33.69 | $27.35 | 532,760 |
| 2017-06-07 | $33.13 | $33.75 | $32.95 | $33.61 | $27.28 | 791,737 |
| 2017-06-06 | $32.60 | $32.70 | $32.37 | $32.61 | $26.47 | 498,895 |
| 2017-06-05 | $32.83 | $32.97 | $32.52 | $32.72 | $26.56 | 402,569 |
| 2017-06-02 | $32.96 | $32.99 | $32.59 | $32.82 | $26.64 | 521,175 |
| 2017-06-01 | $32.83 | $33.12 | $32.59 | $33.07 | $26.84 | 554,524 |
| 2017-05-31 | $32.94 | $32.96 | $32.22 | $32.74 | $26.58 | 674,771 |
| 2017-05-30 | $32.82 | $32.99 | $32.74 | $32.90 | $26.71 | 377,614 |
| 2017-05-26 | $32.66 | $32.93 | $32.63 | $32.87 | $26.68 | 216,910 |
| 2017-05-25 | $33.05 | $33.26 | $32.85 | $32.99 | $26.78 | 449,179 |
| 2017-05-24 | $33.38 | $33.41 | $32.79 | $32.93 | $26.73 | 627,939 |
| 2017-05-23 | $33.52 | $33.60 | $33.24 | $33.40 | $27.11 | 436,047 |
| 2017-05-22 | $33.33 | $33.45 | $33.19 | $33.35 | $27.07 | 213,890 |
| 2017-05-19 | $32.88 | $33.23 | $32.83 | $33.19 | $26.94 | 398,651 |
| 2017-05-18 | $32.52 | $32.98 | $32.40 | $32.74 | $26.58 | 585,476 |
| 2017-05-17 | $32.96 | $33.05 | $32.48 | $32.62 | $26.48 | 662,615 |
| 2017-05-16 | $33.99 | $34.04 | $33.49 | $33.49 | $27.18 | 436,628 |
| 2017-05-15 | $33.94 | $34.17 | $33.83 | $33.83 | $27.46 | 332,804 |
| 2017-05-12 | $33.94 | $33.97 | $33.59 | $33.68 | $27.34 | 484,916 |
| 2017-05-11 | $34.32 | $34.37 | $33.82 | $34.00 | $27.60 | 673,888 |
| 2017-05-10 | $34.35 | $34.65 | $33.54 | $34.62 | $28.10 | 2,289,528 |
| 2017-05-09 | $35.78 | $35.96 | $35.26 | $35.59 | $28.89 | 435,727 |
| 2017-05-08 | $35.72 | $35.79 | $35.52 | $35.72 | $28.99 | 338,591 |
| 2017-05-05 | $35.37 | $35.80 | $35.25 | $35.76 | $29.03 | 306,330 |
| 2017-05-04 | $35.91 | $36.00 | $35.26 | $35.30 | $28.65 | 428,896 |
| 2017-05-03 | $35.45 | $35.77 | $35.44 | $35.53 | $28.84 | 210,197 |
| 2017-05-02 | $35.53 | $35.64 | $35.40 | $35.62 | $28.91 | 260,250 |
| 2017-05-01 | $35.48 | $35.61 | $35.36 | $35.48 | $28.80 | 248,763 |
| 2017-04-28 | $35.33 | $35.61 | $35.18 | $35.32 | $28.67 | 349,364 |
| 2017-04-27 | $36.15 | $36.19 | $34.97 | $35.29 | $28.65 | 543,088 |
| 2017-04-26 | $36.24 | $36.50 | $35.98 | $36.04 | $29.25 | 293,360 |
| 2017-04-25 | $36.22 | $36.55 | $36.17 | $36.29 | $29.46 | 534,245 |
| 2017-04-24 | $36.02 | $36.56 | $35.96 | $36.18 | $29.37 | 475,860 |
| 2017-04-21 | $35.39 | $35.63 | $35.32 | $35.45 | $28.78 | 298,800 |
| 2017-04-20 | $35.02 | $35.56 | $34.94 | $35.46 | $28.78 | 475,720 |
| 2017-04-19 | $35.19 | $35.34 | $34.76 | $34.95 | $28.37 | 408,150 |
| 2017-04-18 | $35.20 | $35.36 | $34.81 | $35.07 | $28.47 | 392,918 |
| 2017-04-17 | $35.15 | $35.60 | $35.15 | $35.46 | $28.78 | 321,448 |
| 2017-04-13 | $35.26 | $35.43 | $34.95 | $35.00 | $28.41 | 461,149 |
| 2017-04-12 | $35.57 | $35.63 | $35.21 | $35.32 | $28.67 | 346,630 |
| 2017-04-11 | $35.75 | $35.87 | $35.34 | $35.60 | $28.90 | 312,405 |
| 2017-04-10 | $35.71 | $35.97 | $35.64 | $35.88 | $29.12 | 256,828 |
| 2017-04-07 | $35.70 | $35.80 | $35.38 | $35.67 | $28.95 | 344,459 |
| 2017-04-06 | $35.55 | $35.86 | $35.49 | $35.58 | $28.88 | 342,277 |
| 2017-04-05 | $36.16 | $36.26 | $35.47 | $35.49 | $28.81 | 429,088 |
| 2017-04-04 | $35.79 | $35.98 | $35.74 | $35.95 | $29.18 | 336,911 |
| 2017-04-03 | $36.43 | $36.50 | $35.54 | $36.11 | $29.31 | 529,441 |
| 2017-03-31 | $36.52 | $36.84 | $36.44 | $36.55 | $29.67 | 382,927 |
| 2017-03-30 | $36.61 | $36.95 | $36.50 | $36.51 | $29.64 | 377,390 |
| 2017-03-29 | $36.51 | $36.66 | $36.29 | $36.57 | $29.68 | 339,668 |
| 2017-03-28 | $36.24 | $36.72 | $36.10 | $36.58 | $29.69 | 430,378 |
| 2017-03-27 | $35.66 | $36.21 | $35.50 | $36.15 | $29.34 | 519,695 |
| 2017-03-24 | $36.18 | $36.40 | $35.98 | $36.16 | $29.35 | 372,376 |
| 2017-03-23 | $35.56 | $36.33 | $35.56 | $36.20 | $29.38 | 481,217 |
| 2017-03-22 | $35.61 | $35.69 | $35.03 | $35.58 | $28.88 | 521,550 |
| 2017-03-21 | $36.90 | $37.02 | $35.86 | $35.89 | $29.13 | 490,126 |
| 2017-03-20 | $36.89 | $36.96 | $36.53 | $36.66 | $29.76 | 294,577 |
| 2017-03-17 | $37.25 | $37.43 | $36.82 | $36.97 | $30.01 | 326,327 |
| 2017-03-16 | $36.75 | $37.36 | $36.74 | $37.21 | $30.20 | 327,004 |
| 2017-03-15 | $36.33 | $36.72 | $36.30 | $36.66 | $29.76 | 377,907 |
| 2017-03-14 | $36.53 | $36.54 | $36.20 | $36.27 | $29.44 | 311,125 |
| 2017-03-13 | $36.66 | $36.95 | $36.62 | $36.77 | $29.85 | 298,261 |
| 2017-03-10 | $36.81 | $36.81 | $36.40 | $36.64 | $29.74 | 335,724 |
| 2017-03-09 | $36.79 | $36.82 | $36.40 | $36.57 | $29.68 | 309,142 |
| 2017-03-08 | $36.66 | $36.96 | $36.60 | $36.68 | $29.77 | 413,905 |
| 2017-03-07 | $36.44 | $36.67 | $36.26 | $36.55 | $29.67 | 514,105 |
| 2017-03-06 | $36.22 | $36.56 | $35.95 | $36.43 | $29.57 | 352,376 |
| 2017-03-03 | $36.13 | $36.49 | $36.08 | $36.42 | $29.56 | 435,390 |
| 2017-03-02 | $36.45 | $36.53 | $36.16 | $36.17 | $29.36 | 329,887 |
| 2017-03-01 | $36.56 | $36.69 | $36.36 | $36.49 | $29.62 | 468,496 |
| 2017-02-28 | $36.95 | $36.97 | $36.37 | $36.40 | $29.21 | 560,742 |
| 2017-02-27 | $36.78 | $37.26 | $36.39 | $37.17 | $29.83 | 709,528 |
| 2017-02-24 | $37.06 | $37.21 | $36.64 | $36.80 | $29.53 | 630,273 |
| 2017-02-23 | $37.44 | $37.48 | $37.04 | $37.17 | $29.83 | 365,353 |
| 2017-02-22 | $37.13 | $37.41 | $37.06 | $37.31 | $29.94 | 495,976 |
| 2017-02-21 | $37.93 | $37.98 | $37.25 | $37.34 | $29.96 | 772,083 |
| 2017-02-17 | $37.99 | $38.15 | $37.65 | $38.08 | $30.56 | 629,785 |
| 2017-02-16 | $38.40 | $39.32 | $37.90 | $38.19 | $30.65 | 1,795,539 |
| 2017-02-15 | $40.07 | $40.28 | $39.88 | $40.27 | $32.32 | 461,643 |
| 2017-02-14 | $39.94 | $40.13 | $39.87 | $40.00 | $32.10 | 317,208 |
| 2017-02-13 | $39.56 | $39.95 | $39.54 | $39.92 | $32.03 | 370,599 |
| 2017-02-10 | $39.18 | $39.59 | $39.06 | $39.46 | $31.67 | 391,078 |
| 2017-02-09 | $38.59 | $39.03 | $38.44 | $38.90 | $31.22 | 444,813 |
| 2017-02-08 | $38.40 | $38.40 | $37.93 | $38.33 | $30.76 | 400,249 |
| 2017-02-07 | $38.32 | $38.51 | $38.26 | $38.42 | $30.83 | 388,889 |
| 2017-02-06 | $38.53 | $38.65 | $38.26 | $38.53 | $30.92 | 357,596 |
| 2017-02-03 | $38.88 | $39.05 | $38.59 | $38.82 | $31.15 | 353,039 |
| 2017-02-02 | $39.10 | $39.13 | $38.48 | $38.51 | $30.90 | 611,018 |
| 2017-02-01 | $39.59 | $39.75 | $38.97 | $39.13 | $31.40 | 443,293 |
| 2017-01-31 | $39.25 | $39.52 | $38.83 | $39.46 | $31.67 | 621,701 |
| 2017-01-30 | $39.22 | $39.24 | $38.67 | $39.15 | $31.42 | 610,106 |
| 2017-01-27 | $39.67 | $39.67 | $39.19 | $39.35 | $31.58 | 346,698 |
| 2017-01-26 | $39.81 | $40.15 | $39.77 | $39.78 | $31.92 | 366,472 |
| 2017-01-25 | $39.58 | $40.03 | $39.45 | $39.89 | $32.01 | 443,275 |
| 2017-01-24 | $39.10 | $39.36 | $38.90 | $39.24 | $31.49 | 453,208 |
| 2017-01-23 | $39.56 | $39.67 | $38.90 | $38.94 | $31.25 | 623,962 |
| 2017-01-20 | $39.38 | $39.87 | $39.38 | $39.74 | $31.89 | 452,330 |
| 2017-01-19 | $39.78 | $39.80 | $39.29 | $39.47 | $31.67 | 380,201 |
| 2017-01-18 | $40.19 | $40.36 | $39.68 | $39.71 | $31.87 | 520,049 |
| 2017-01-17 | $40.13 | $40.57 | $39.96 | $40.21 | $32.27 | 621,216 |
| 2017-01-13 | $39.36 | $40.13 | $39.31 | $40.09 | $32.17 | 590,563 |
| 2017-01-12 | $39.67 | $39.70 | $38.96 | $39.21 | $31.46 | 392,292 |
| 2017-01-11 | $38.95 | $39.69 | $38.94 | $39.68 | $31.84 | 393,035 |
| 2017-01-10 | $38.92 | $39.23 | $38.70 | $39.01 | $31.30 | 397,583 |
| 2017-01-09 | $39.20 | $39.22 | $38.82 | $38.90 | $31.22 | 279,431 |
| 2017-01-06 | $39.53 | $39.63 | $39.35 | $39.46 | $31.67 | 223,472 |
| 2017-01-05 | $39.38 | $39.71 | $39.21 | $39.43 | $31.64 | 295,765 |
| 2017-01-04 | $39.08 | $39.51 | $38.95 | $39.34 | $31.57 | 278,442 |
| 2017-01-03 | $38.67 | $38.98 | $38.52 | $38.79 | $31.13 | 477,981 |
| 2016-12-30 | $38.30 | $38.62 | $38.23 | $38.41 | $30.82 | 389,908 |
| 2016-12-29 | $38.02 | $38.14 | $37.94 | $38.12 | $30.59 | 299,557 |
| 2016-12-28 | $38.10 | $38.18 | $37.78 | $37.93 | $30.44 | 240,129 |
| 2016-12-27 | $38.17 | $38.36 | $38.16 | $38.17 | $30.63 | 142,976 |
| 2016-12-23 | $38.33 | $38.36 | $38.09 | $38.21 | $30.66 | 344,841 |
| 2016-12-22 | $38.73 | $38.86 | $38.51 | $38.65 | $31.02 | 261,687 |
| 2016-12-21 | $39.17 | $39.28 | $38.99 | $39.09 | $31.37 | 220,458 |
| 2016-12-20 | $38.60 | $39.41 | $38.53 | $39.25 | $31.50 | 471,890 |
| 2016-12-19 | $38.48 | $38.76 | $38.25 | $38.32 | $30.75 | 433,157 |
| 2016-12-16 | $39.10 | $39.23 | $38.62 | $38.66 | $31.02 | 387,950 |
| 2016-12-15 | $38.32 | $39.29 | $38.32 | $39.06 | $31.34 | 530,970 |
| 2016-12-14 | $39.02 | $39.24 | $38.47 | $38.56 | $30.94 | 479,797 |
| 2016-12-13 | $39.35 | $39.57 | $39.07 | $39.29 | $31.53 | 325,275 |
| 2016-12-12 | $39.50 | $39.56 | $39.10 | $39.17 | $31.43 | 273,419 |
| 2016-12-09 | $39.17 | $39.50 | $39.14 | $39.42 | $31.63 | 282,499 |
| 2016-12-08 | $39.12 | $39.34 | $38.82 | $39.21 | $31.46 | 424,902 |
| 2016-12-07 | $38.64 | $39.10 | $38.34 | $39.02 | $31.31 | 391,068 |
| 2016-12-06 | $38.73 | $38.78 | $38.44 | $38.68 | $31.04 | 449,910 |
| 2016-12-05 | $39.29 | $39.38 | $38.79 | $38.79 | $31.13 | 408,427 |
| 2016-12-02 | $39.42 | $39.44 | $38.88 | $39.03 | $31.32 | 380,995 |
| 2016-12-01 | $38.74 | $39.63 | $38.62 | $39.43 | $31.64 | 619,886 |
| 2016-11-30 | $38.51 | $38.85 | $38.30 | $38.40 | $30.81 | 602,121 |
| 2016-11-29 | $38.51 | $38.67 | $38.24 | $38.27 | $30.71 | 577,915 |
| 2016-11-28 | $39.51 | $39.64 | $38.39 | $38.48 | $30.88 | 638,325 |
| 2016-11-25 | $39.65 | $39.65 | $39.37 | $39.60 | $31.43 | 247,916 |
| 2016-11-23 | $39.37 | $39.68 | $39.24 | $39.53 | $31.38 | 553,208 |
| 2016-11-22 | $39.35 | $39.87 | $39.15 | $39.40 | $31.28 | 684,733 |
| 2016-11-21 | $38.64 | $39.38 | $38.55 | $39.34 | $31.23 | 906,132 |
| 2016-11-18 | $38.05 | $38.68 | $37.91 | $38.48 | $30.55 | 631,751 |
| 2016-11-17 | $37.67 | $38.35 | $37.52 | $38.20 | $30.32 | 727,844 |
| 2016-11-16 | $38.06 | $38.23 | $37.89 | $37.94 | $30.12 | 504,602 |
| 2016-11-15 | $38.40 | $38.60 | $38.02 | $38.32 | $30.42 | 722,954 |
| 2016-11-14 | $37.59 | $38.59 | $37.38 | $38.44 | $30.51 | 1,010,939 |
| 2016-11-11 | $37.16 | $37.54 | $36.84 | $37.43 | $29.71 | 980,066 |
| 2016-11-10 | $35.82 | $38.27 | $35.71 | $37.75 | $29.97 | 1,881,414 |
| 2016-11-09 | $33.62 | $34.76 | $33.58 | $34.63 | $27.49 | 720,694 |
| 2016-11-08 | $33.78 | $34.13 | $33.64 | $33.91 | $26.92 | 464,239 |
| 2016-11-07 | $33.65 | $33.81 | $33.43 | $33.78 | $26.81 | 468,159 |
| 2016-11-04 | $33.25 | $33.30 | $32.87 | $33.06 | $26.24 | 406,275 |
| 2016-11-03 | $33.30 | $33.74 | $33.15 | $33.32 | $26.45 | 424,254 |
| 2016-11-02 | $33.20 | $33.62 | $33.16 | $33.22 | $26.37 | 532,077 |
| 2016-11-01 | $33.72 | $33.85 | $33.13 | $33.27 | $26.41 | 642,165 |
| 2016-10-31 | $33.46 | $33.62 | $33.22 | $33.48 | $26.58 | 401,494 |
| 2016-10-28 | $33.44 | $33.70 | $33.22 | $33.39 | $26.51 | 451,320 |
| 2016-10-27 | $33.65 | $33.72 | $33.36 | $33.56 | $26.64 | 352,248 |
| 2016-10-26 | $32.77 | $33.66 | $32.74 | $33.45 | $26.55 | 663,676 |
| 2016-10-25 | $33.32 | $33.40 | $32.91 | $32.92 | $26.13 | 331,273 |
| 2016-10-24 | $33.31 | $33.40 | $33.05 | $33.26 | $26.40 | 256,028 |
| 2016-10-21 | $32.91 | $33.24 | $32.81 | $33.18 | $26.34 | 255,774 |
| 2016-10-20 | $33.28 | $33.49 | $33.12 | $33.24 | $26.39 | 272,519 |
| 2016-10-19 | $33.62 | $33.83 | $33.38 | $33.45 | $26.55 | 252,069 |
| 2016-10-18 | $33.39 | $33.63 | $33.31 | $33.50 | $26.59 | 384,142 |
| 2016-10-17 | $33.17 | $33.22 | $33.00 | $33.11 | $26.28 | 418,688 |
| 2016-10-14 | $33.31 | $33.40 | $32.95 | $33.09 | $26.27 | 503,261 |
| 2016-10-13 | $32.51 | $32.88 | $32.03 | $32.77 | $26.01 | 680,508 |
| 2016-10-12 | $32.71 | $32.86 | $32.51 | $32.76 | $26.01 | 337,535 |
| 2016-10-11 | $32.67 | $32.74 | $32.30 | $32.62 | $25.89 | 741,090 |
| 2016-10-10 | $32.65 | $32.86 | $32.65 | $32.71 | $25.97 | 159,380 |
| 2016-10-07 | $32.81 | $32.94 | $32.35 | $32.45 | $25.76 | 476,082 |
| 2016-10-06 | $32.84 | $32.94 | $32.69 | $32.89 | $26.11 | 255,794 |
| 2016-10-05 | $32.51 | $33.01 | $32.45 | $32.89 | $26.11 | 339,002 |
| 2016-10-04 | $32.30 | $32.59 | $32.25 | $32.38 | $25.70 | 378,216 |
| 2016-10-03 | $32.35 | $32.44 | $32.04 | $32.32 | $25.66 | 385,063 |
| 2016-09-30 | $32.42 | $32.76 | $32.28 | $32.54 | $25.83 | 402,194 |
| 2016-09-29 | $32.41 | $32.63 | $31.97 | $32.18 | $25.54 | 379,447 |
| 2016-09-28 | $31.94 | $32.38 | $31.77 | $32.35 | $25.68 | 244,957 |
| 2016-09-27 | $31.51 | $32.03 | $31.42 | $31.87 | $25.30 | 319,061 |
| 2016-09-26 | $32.12 | $32.15 | $31.65 | $31.70 | $25.16 | 316,383 |
| 2016-09-23 | $32.67 | $32.75 | $32.13 | $32.31 | $25.65 | 375,480 |
| 2016-09-22 | $32.86 | $33.12 | $32.81 | $32.87 | $26.09 | 445,822 |
| 2016-09-21 | $32.07 | $32.49 | $31.97 | $32.45 | $25.76 | 493,523 |
| 2016-09-20 | $31.77 | $31.96 | $31.53 | $31.91 | $25.33 | 407,142 |
| 2016-09-19 | $31.57 | $31.83 | $31.49 | $31.71 | $25.17 | 358,306 |
| 2016-09-16 | $31.34 | $31.50 | $31.10 | $31.41 | $24.93 | 502,329 |
| 2016-09-15 | $30.77 | $31.62 | $30.66 | $31.53 | $25.03 | 482,107 |
| 2016-09-14 | $30.51 | $30.90 | $30.49 | $30.78 | $24.43 | 344,814 |
| 2016-09-13 | $30.85 | $30.86 | $30.38 | $30.63 | $24.31 | 497,196 |
| 2016-09-12 | $31.16 | $31.33 | $30.93 | $31.26 | $24.81 | 495,271 |
| 2016-09-09 | $31.28 | $31.78 | $31.28 | $31.47 | $24.98 | 480,648 |
| 2016-09-08 | $31.58 | $31.75 | $31.45 | $31.48 | $24.99 | 283,850 |
| 2016-09-07 | $31.70 | $31.77 | $31.51 | $31.61 | $25.09 | 301,263 |
| 2016-09-06 | $31.87 | $31.89 | $31.67 | $31.71 | $25.17 | 366,677 |
| 2016-09-02 | $31.74 | $32.06 | $31.67 | $31.72 | $25.18 | 387,742 |
| 2016-09-01 | $31.41 | $31.60 | $31.24 | $31.56 | $25.05 | 354,419 |
| 2016-08-31 | $32.00 | $32.00 | $31.38 | $31.53 | $25.03 | 293,334 |
| 2016-08-30 | $31.81 | $32.06 | $31.78 | $32.05 | $25.44 | 357,486 |
| 2016-08-29 | $31.81 | $31.90 | $31.72 | $31.83 | $25.27 | 372,796 |
| 2016-08-26 | $32.34 | $32.45 | $31.99 | $32.14 | $25.19 | 499,034 |
| 2016-08-25 | $32.08 | $32.21 | $31.94 | $32.19 | $25.23 | 558,401 |
| 2016-08-24 | $32.11 | $32.27 | $32.09 | $32.11 | $25.17 | 400,339 |
| 2016-08-23 | $32.08 | $32.26 | $32.05 | $32.26 | $25.29 | 300,416 |
| 2016-08-22 | $32.12 | $32.12 | $31.80 | $31.96 | $25.05 | 309,767 |
| 2016-08-19 | $31.92 | $32.30 | $31.62 | $32.27 | $25.29 | 388,316 |
| 2016-08-18 | $32.07 | $32.23 | $31.98 | $32.10 | $25.16 | 345,135 |
| 2016-08-17 | $31.81 | $32.17 | $31.71 | $32.06 | $25.13 | 368,119 |
| 2016-08-16 | $32.17 | $32.23 | $31.87 | $31.89 | $25.00 | 397,505 |
| 2016-08-15 | $32.29 | $32.48 | $32.04 | $32.16 | $25.21 | 361,168 |
| 2016-08-12 | $32.02 | $32.22 | $31.84 | $32.11 | $25.17 | 489,457 |
| 2016-08-11 | $32.14 | $32.49 | $31.70 | $32.08 | $25.15 | 586,413 |
| 2016-08-10 | $32.78 | $32.82 | $32.09 | $32.26 | $25.29 | 464,049 |
| 2016-08-09 | $32.47 | $32.64 | $32.41 | $32.58 | $25.54 | 374,054 |
| 2016-08-08 | $32.48 | $32.53 | $32.23 | $32.42 | $25.41 | 388,211 |
| 2016-08-05 | $32.06 | $32.52 | $32.03 | $32.41 | $25.40 | 545,360 |
| 2016-08-04 | $32.66 | $32.70 | $32.02 | $32.20 | $25.24 | 430,515 |
| 2016-08-03 | $32.43 | $32.77 | $32.37 | $32.75 | $25.67 | 539,489 |
| 2016-08-02 | $32.92 | $33.03 | $32.30 | $32.42 | $25.41 | 368,031 |
| 2016-08-01 | $32.99 | $33.06 | $32.61 | $32.63 | $25.58 | 116,858 |
| 2016-07-29 | $32.82 | $33.19 | $32.81 | $32.98 | $25.85 | 223,442 |
| 2016-07-28 | $32.79 | $32.95 | $32.66 | $32.87 | $25.76 | 180,285 |
| 2016-07-27 | $33.13 | $33.27 | $32.60 | $32.80 | $25.71 | 235,373 |
| 2016-07-26 | $32.78 | $33.16 | $32.69 | $33.03 | $25.89 | 298,111 |
| 2016-07-25 | $32.99 | $33.17 | $32.71 | $32.80 | $25.71 | 363,263 |
| 2016-07-22 | $33.02 | $33.18 | $32.89 | $33.15 | $25.98 | 225,134 |
| 2016-07-21 | $33.24 | $33.24 | $32.90 | $32.92 | $25.80 | 216,703 |
| 2016-07-20 | $32.81 | $33.26 | $32.75 | $33.15 | $25.98 | 381,994 |
| 2016-07-19 | $32.85 | $32.86 | $32.70 | $32.79 | $25.70 | 301,177 |
| 2016-07-18 | $32.76 | $33.09 | $32.69 | $33.03 | $25.89 | 254,768 |
| 2016-07-15 | $33.04 | $33.04 | $32.83 | $32.86 | $25.76 | 404,626 |
| 2016-07-14 | $32.73 | $33.11 | $32.64 | $32.93 | $25.81 | 439,978 |
| 2016-07-13 | $32.29 | $32.43 | $31.95 | $32.31 | $25.33 | 287,618 |
| 2016-07-12 | $32.10 | $32.45 | $32.08 | $32.27 | $25.29 | 445,110 |
| 2016-07-11 | $31.78 | $31.92 | $31.58 | $31.67 | $24.82 | 381,313 |
| 2016-07-08 | $31.63 | $32.04 | $31.46 | $31.53 | $24.71 | 408,211 |
| 2016-07-07 | $31.64 | $31.93 | $31.20 | $31.37 | $24.59 | 386,678 |
| 2016-07-06 | $31.77 | $31.77 | $31.16 | $31.45 | $24.65 | 676,376 |
| 2016-07-05 | $32.52 | $32.81 | $31.82 | $31.88 | $24.99 | 575,429 |
| 2016-07-01 | $32.69 | $33.06 | $32.55 | $32.98 | $25.85 | 388,774 |
| 2016-06-30 | $32.59 | $32.93 | $32.17 | $32.83 | $25.73 | 407,163 |
| 2016-06-29 | $31.68 | $32.53 | $31.65 | $32.46 | $25.44 | 572,980 |
| 2016-06-28 | $31.24 | $31.50 | $31.05 | $31.30 | $24.53 | 520,939 |
| 2016-06-27 | $31.82 | $31.95 | $30.79 | $30.81 | $24.15 | 635,749 |
| 2016-06-24 | $32.78 | $33.13 | $32.21 | $32.32 | $25.33 | 520,543 |
| 2016-06-23 | $34.53 | $34.80 | $34.47 | $34.63 | $27.14 | 368,357 |
| 2016-06-22 | $34.38 | $34.54 | $33.92 | $33.95 | $26.61 | 354,334 |
| 2016-06-21 | $34.26 | $34.43 | $33.99 | $34.26 | $26.85 | 428,933 |
| 2016-06-20 | $34.25 | $34.61 | $34.03 | $34.05 | $26.69 | 386,763 |
| 2016-06-17 | $33.54 | $33.95 | $33.54 | $33.56 | $26.31 | 401,966 |
| 2016-06-16 | $32.78 | $33.48 | $32.60 | $33.42 | $26.20 | 384,024 |
| 2016-06-15 | $33.54 | $33.79 | $33.17 | $33.17 | $26.00 | 355,926 |
| 2016-06-14 | $33.76 | $33.94 | $33.46 | $33.57 | $26.31 | 224,434 |
| 2016-06-13 | $33.86 | $34.25 | $33.83 | $33.91 | $26.58 | 292,027 |
| 2016-06-10 | $34.66 | $34.72 | $34.01 | $34.20 | $26.81 | 323,256 |
| 2016-06-09 | $35.06 | $35.17 | $34.77 | $34.92 | $27.37 | 307,614 |
| 2016-06-08 | $35.02 | $35.43 | $34.97 | $35.40 | $27.75 | 496,147 |
| 2016-06-07 | $34.77 | $34.88 | $34.56 | $34.70 | $27.20 | 564,984 |
| 2016-06-06 | $34.40 | $34.81 | $34.40 | $34.66 | $27.17 | 736,412 |
| 2016-06-03 | $34.57 | $34.57 | $34.05 | $34.29 | $26.88 | 631,763 |
| 2016-06-02 | $34.39 | $34.57 | $34.19 | $34.44 | $27.00 | 344,088 |
| 2016-06-01 | $34.46 | $34.58 | $34.11 | $34.55 | $27.08 | 292,110 |
| 2016-05-31 | $34.76 | $34.92 | $34.40 | $34.49 | $27.03 | 416,208 |
| 2016-05-27 | $34.61 | $34.84 | $34.43 | $34.78 | $27.26 | 204,262 |
| 2016-05-26 | $35.31 | $35.46 | $34.79 | $34.90 | $27.11 | 478,440 |
| 2016-05-25 | $34.74 | $35.28 | $34.71 | $35.12 | $27.28 | 408,451 |
| 2016-05-24 | $34.21 | $34.71 | $34.15 | $34.60 | $26.88 | 380,767 |
| 2016-05-23 | $33.97 | $34.25 | $33.84 | $33.88 | $26.32 | 153,012 |
| 2016-05-20 | $33.78 | $34.31 | $33.73 | $34.13 | $26.51 | 415,639 |
| 2016-05-19 | $33.76 | $33.89 | $33.49 | $33.60 | $26.10 | 515,776 |
| 2016-05-18 | $33.58 | $34.27 | $33.58 | $34.06 | $26.46 | 398,640 |
| 2016-05-17 | $33.62 | $34.06 | $33.53 | $33.78 | $26.24 | 283,622 |
| 2016-05-16 | $33.74 | $34.00 | $33.63 | $33.77 | $26.23 | 328,644 |
| 2016-05-13 | $33.72 | $34.00 | $33.52 | $33.59 | $26.09 | 241,908 |
| 2016-05-12 | $33.86 | $34.14 | $33.36 | $33.90 | $26.33 | 387,070 |
| 2016-05-11 | $33.52 | $34.09 | $33.39 | $33.54 | $26.05 | 889,996 |
| 2016-05-10 | $32.70 | $33.33 | $32.70 | $33.18 | $25.77 | 396,829 |
| 2016-05-09 | $32.35 | $32.66 | $32.26 | $32.56 | $25.29 | 274,017 |
| 2016-05-06 | $32.61 | $33.01 | $32.43 | $32.79 | $25.47 | 330,644 |
| 2016-05-05 | $33.00 | $33.29 | $32.83 | $32.93 | $25.58 | 367,429 |
| 2016-05-04 | $32.79 | $32.99 | $32.61 | $32.84 | $25.51 | 336,879 |
| 2016-05-03 | $33.83 | $33.83 | $32.98 | $33.15 | $25.75 | 647,857 |
| 2016-05-02 | $34.23 | $34.50 | $33.98 | $34.31 | $26.65 | 225,495 |
| 2016-04-29 | $34.27 | $34.39 | $33.96 | $34.10 | $26.49 | 420,368 |
| 2016-04-28 | $34.30 | $34.50 | $34.01 | $34.25 | $26.61 | 345,676 |
| 2016-04-27 | $34.18 | $34.46 | $34.13 | $34.36 | $26.69 | 259,312 |
| 2016-04-26 | $34.03 | $34.38 | $33.98 | $34.21 | $26.57 | 315,382 |
| 2016-04-25 | $33.84 | $33.98 | $33.58 | $33.93 | $26.36 | 320,397 |
| 2016-04-22 | $33.86 | $34.07 | $33.78 | $34.01 | $26.42 | 285,742 |
| 2016-04-21 | $33.95 | $34.07 | $33.58 | $33.65 | $26.14 | 293,673 |
| 2016-04-20 | $33.86 | $34.16 | $33.79 | $33.98 | $26.40 | 904,412 |
| 2016-04-19 | $33.59 | $33.93 | $33.46 | $33.88 | $26.32 | 418,895 |
| 2016-04-18 | $32.69 | $33.42 | $32.59 | $33.35 | $25.91 | 275,290 |
| 2016-04-15 | $32.83 | $33.07 | $32.64 | $33.02 | $25.65 | 354,737 |
| 2016-04-14 | $32.98 | $33.42 | $32.83 | $33.05 | $25.67 | 315,808 |
| 2016-04-13 | $32.74 | $33.11 | $32.66 | $32.94 | $25.59 | 565,306 |
| 2016-04-12 | $32.11 | $32.75 | $31.90 | $32.68 | $25.39 | 354,620 |
| 2016-04-11 | $32.14 | $32.41 | $31.96 | $31.96 | $24.83 | 440,554 |
| 2016-04-08 | $31.56 | $32.05 | $31.55 | $31.80 | $24.70 | 423,965 |
| 2016-04-07 | $31.51 | $31.58 | $31.05 | $31.14 | $24.19 | 425,390 |
| 2016-04-06 | $31.56 | $31.82 | $31.24 | $31.79 | $24.69 | 398,829 |
| 2016-04-05 | $31.48 | $31.61 | $30.99 | $31.47 | $24.45 | 307,095 |
| 2016-04-04 | $32.17 | $32.24 | $31.93 | $32.04 | $24.89 | 397,619 |
| 2016-04-01 | $31.84 | $32.25 | $31.63 | $32.15 | $24.97 | 336,578 |
| 2016-03-31 | $32.23 | $32.67 | $32.13 | $32.27 | $25.07 | 477,039 |
| 2016-03-30 | $32.03 | $32.48 | $31.91 | $32.13 | $24.96 | 455,091 |
| 2016-03-29 | $31.61 | $31.69 | $31.12 | $31.60 | $24.55 | 295,189 |
| 2016-03-28 | $31.43 | $31.90 | $31.43 | $31.82 | $24.72 | 438,737 |
| 2016-03-24 | $31.17 | $31.37 | $30.90 | $31.37 | $24.37 | 259,498 |
| 2016-03-23 | $32.21 | $32.22 | $31.42 | $31.50 | $24.47 | 273,929 |
| 2016-03-22 | $31.74 | $32.23 | $31.59 | $32.01 | $24.87 | 459,608 |
| 2016-03-21 | $32.01 | $32.42 | $31.83 | $32.08 | $24.92 | 403,827 |
| 2016-03-18 | $32.48 | $32.90 | $32.09 | $32.19 | $25.00 | 406,117 |
| 2016-03-17 | $31.78 | $32.51 | $31.68 | $32.44 | $25.20 | 609,943 |
| 2016-03-16 | $30.98 | $31.71 | $30.98 | $31.55 | $24.51 | 537,046 |
| 2016-03-15 | $30.87 | $31.22 | $30.68 | $31.01 | $24.09 | 364,426 |
| 2016-03-14 | $31.21 | $31.42 | $31.04 | $31.16 | $24.20 | 326,908 |
| 2016-03-11 | $30.92 | $31.55 | $30.65 | $31.45 | $24.43 | 344,689 |
| 2016-03-10 | $31.10 | $31.25 | $30.15 | $30.44 | $23.65 | 510,833 |
| 2016-03-09 | $30.78 | $31.20 | $30.55 | $30.95 | $24.04 | 370,613 |
| 2016-03-08 | $30.34 | $30.85 | $30.19 | $30.54 | $23.72 | 405,303 |
| 2016-03-07 | $30.25 | $30.88 | $30.14 | $30.58 | $23.75 | 440,263 |
| 2016-03-04 | $30.39 | $30.49 | $30.13 | $30.44 | $23.65 | 348,037 |
| 2016-03-03 | $30.20 | $30.59 | $30.08 | $30.31 | $23.54 | 523,037 |
| 2016-03-02 | $30.46 | $30.75 | $29.79 | $30.23 | $23.48 | 607,191 |
| 2016-03-01 | $30.01 | $30.79 | $29.99 | $30.64 | $23.80 | 735,847 |
| 2016-02-29 | $29.79 | $29.99 | $29.32 | $29.77 | $23.13 | 429,288 |
| 2016-02-26 | $30.08 | $30.30 | $29.83 | $30.08 | $23.06 | 402,245 |
| 2016-02-25 | $29.11 | $29.78 | $29.02 | $29.76 | $22.82 | 475,965 |
| 2016-02-24 | $28.71 | $29.04 | $27.86 | $28.97 | $22.21 | 543,855 |
| 2016-02-23 | $29.23 | $29.66 | $28.97 | $29.17 | $22.37 | 552,051 |
| 2016-02-22 | $29.84 | $30.11 | $29.30 | $29.39 | $22.53 | 667,918 |
| 2016-02-19 | $29.35 | $29.48 | $28.97 | $29.39 | $22.53 | 467,213 |
| 2016-02-18 | $30.15 | $30.15 | $29.51 | $29.80 | $22.85 | 417,676 |
| 2016-02-17 | $28.94 | $30.06 | $28.93 | $29.93 | $22.95 | 721,731 |
| 2016-02-16 | $28.54 | $28.58 | $27.98 | $28.51 | $21.86 | 662,524 |
| 2016-02-12 | $26.94 | $28.22 | $26.83 | $28.04 | $21.50 | 647,384 |
| 2016-02-11 | $27.29 | $27.29 | $26.24 | $26.72 | $20.49 | 709,586 |
| 2016-02-10 | $27.45 | $27.85 | $27.02 | $27.26 | $20.90 | 393,955 |
| 2016-02-09 | $27.41 | $27.73 | $26.91 | $27.33 | $20.96 | 625,087 |
| 2016-02-08 | $27.77 | $27.89 | $27.34 | $27.62 | $21.18 | 606,298 |
| 2016-02-05 | $28.63 | $28.76 | $28.17 | $28.25 | $21.66 | 358,591 |
| 2016-02-04 | $28.16 | $28.72 | $28.09 | $28.59 | $21.92 | 415,579 |
| 2016-02-03 | $27.94 | $28.06 | $27.37 | $27.92 | $21.41 | 462,392 |
| 2016-02-02 | $27.64 | $27.67 | $27.19 | $27.41 | $21.02 | 465,772 |
| 2016-02-01 | $28.52 | $28.59 | $27.66 | $28.35 | $21.74 | 335,129 |
| 2016-01-29 | $28.35 | $28.54 | $27.58 | $28.50 | $21.85 | 436,578 |
| 2016-01-28 | $28.11 | $28.29 | $27.61 | $28.13 | $21.57 | 405,275 |
| 2016-01-27 | $27.17 | $27.96 | $27.08 | $27.53 | $21.11 | 484,174 |
| 2016-01-26 | $27.10 | $27.56 | $27.04 | $27.25 | $20.89 | 327,877 |
| 2016-01-25 | $27.62 | $27.63 | $26.71 | $26.75 | $20.51 | 350,640 |
| 2016-01-22 | $27.57 | $27.81 | $27.49 | $27.70 | $21.24 | 630,620 |
| 2016-01-21 | $26.32 | $27.09 | $26.30 | $26.77 | $20.53 | 575,776 |
| 2016-01-20 | $25.72 | $26.37 | $25.31 | $26.12 | $20.03 | 801,129 |
| 2016-01-19 | $26.63 | $26.71 | $25.99 | $26.22 | $20.10 | 600,597 |
| 2016-01-15 | $26.61 | $26.91 | $26.23 | $26.49 | $20.31 | 589,960 |
| 2016-01-14 | $27.45 | $27.86 | $26.89 | $27.74 | $21.27 | 418,591 |
| 2016-01-13 | $28.28 | $28.47 | $27.24 | $27.37 | $20.99 | 326,574 |
| 2016-01-12 | $28.20 | $28.45 | $27.50 | $28.07 | $21.52 | 396,469 |
| 2016-01-11 | $28.70 | $28.71 | $27.59 | $27.97 | $21.45 | 398,956 |
| 2016-01-08 | $28.50 | $28.79 | $28.29 | $28.30 | $21.70 | 429,762 |
| 2016-01-07 | $29.09 | $29.20 | $28.22 | $28.24 | $21.65 | 580,958 |
| 2016-01-06 | $29.52 | $29.88 | $29.36 | $29.64 | $22.73 | 432,880 |
| 2016-01-05 | $30.60 | $30.72 | $30.03 | $30.23 | $23.18 | 351,638 |
| 2016-01-04 | $30.60 | $30.60 | $30.00 | $30.57 | $23.44 | 473,285 |
| 2015-12-31 | $31.50 | $31.56 | $31.08 | $31.20 | $23.92 | 341,485 |
| 2015-12-30 | $31.97 | $32.13 | $31.51 | $31.66 | $24.28 | 260,377 |
| 2015-12-29 | $31.80 | $32.29 | $31.63 | $32.19 | $24.68 | 308,051 |
| 2015-12-28 | $31.59 | $31.69 | $31.43 | $31.60 | $24.23 | 120,858 |
| 2015-12-24 | $31.73 | $32.10 | $31.73 | $31.78 | $24.37 | 186,876 |
| 2015-12-23 | $31.53 | $31.92 | $31.14 | $31.68 | $24.29 | 387,711 |
| 2015-12-22 | $31.02 | $31.12 | $30.59 | $31.06 | $23.82 | 355,744 |
| 2015-12-21 | $31.19 | $31.34 | $30.64 | $30.98 | $23.75 | 386,122 |
| 2015-12-18 | $31.16 | $31.36 | $30.89 | $30.93 | $23.72 | 547,453 |
| 2015-12-17 | $31.74 | $31.85 | $31.17 | $31.29 | $23.99 | 499,054 |
| 2015-12-16 | $31.54 | $31.99 | $31.17 | $31.85 | $24.42 | 473,603 |
| 2015-12-15 | $31.38 | $31.61 | $31.12 | $31.45 | $24.11 | 359,628 |
| 2015-12-14 | $31.20 | $31.48 | $30.77 | $31.11 | $23.85 | 585,516 |
| 2015-12-11 | $31.91 | $31.92 | $30.96 | $31.11 | $23.85 | 532,970 |
| 2015-12-10 | $31.64 | $32.49 | $31.62 | $32.31 | $24.77 | 744,018 |
| 2015-12-09 | $31.89 | $32.43 | $31.50 | $31.72 | $24.32 | 458,974 |
| 2015-12-08 | $31.76 | $32.27 | $31.57 | $31.94 | $24.49 | 463,400 |
| 2015-12-07 | $32.79 | $32.92 | $31.87 | $32.16 | $24.66 | 466,143 |
| 2015-12-04 | $33.01 | $33.26 | $32.83 | $33.15 | $25.42 | 324,496 |
| 2015-12-03 | $33.61 | $33.61 | $32.80 | $33.14 | $25.41 | 365,641 |
| 2015-12-02 | $33.52 | $33.77 | $33.30 | $33.39 | $25.60 | 482,617 |
| 2015-12-01 | $32.94 | $33.63 | $32.94 | $33.60 | $25.76 | 515,004 |
| 2015-11-30 | $33.03 | $33.26 | $32.84 | $33.00 | $25.30 | 418,537 |
| 2015-11-27 | $32.78 | $32.91 | $32.62 | $32.75 | $25.11 | 157,298 |
| 2015-11-25 | $32.95 | $33.10 | $32.57 | $32.68 | $25.06 | 295,181 |
| 2015-11-24 | $32.63 | $33.03 | $32.49 | $32.87 | $25.20 | 369,392 |
| 2015-11-23 | $32.94 | $33.14 | $32.65 | $32.66 | $25.04 | 411,281 |
| 2015-11-20 | $33.73 | $33.85 | $33.25 | $33.37 | $25.28 | 293,859 |
| 2015-11-19 | $33.09 | $33.66 | $33.06 | $33.65 | $25.50 | 478,146 |
| 2015-11-18 | $32.89 | $33.15 | $32.80 | $33.03 | $25.03 | 323,897 |
| 2015-11-17 | $33.05 | $33.28 | $32.70 | $32.82 | $24.87 | 313,541 |
| 2015-11-16 | $32.49 | $32.89 | $32.41 | $32.83 | $24.88 | 433,733 |
| 2015-11-13 | $32.80 | $32.88 | $32.39 | $32.54 | $24.66 | 415,090 |
| 2015-11-12 | $33.44 | $33.45 | $32.85 | $32.98 | $24.99 | 351,969 |
| 2015-11-11 | $33.91 | $34.06 | $33.62 | $33.72 | $25.55 | 216,885 |
| 2015-11-10 | $33.72 | $33.88 | $33.39 | $33.80 | $25.61 | 347,701 |
| 2015-11-09 | $33.90 | $34.06 | $33.53 | $33.78 | $25.60 | 530,753 |
| 2015-11-06 | $33.39 | $34.01 | $33.37 | $33.86 | $25.66 | 698,076 |
| 2015-11-05 | $33.02 | $33.40 | $32.92 | $33.29 | $25.22 | 674,955 |
| 2015-11-04 | $34.07 | $34.28 | $33.73 | $33.93 | $25.71 | 385,028 |
| 2015-11-03 | $33.77 | $34.18 | $33.50 | $34.07 | $25.81 | 396,677 |
| 2015-11-02 | $33.71 | $33.99 | $33.55 | $33.85 | $25.65 | 390,626 |
| 2015-10-30 | $34.22 | $34.30 | $33.70 | $33.71 | $25.54 | 437,183 |
| 2015-10-29 | $34.58 | $34.61 | $34.10 | $34.23 | $25.94 | 458,795 |
| 2015-10-28 | $34.12 | $34.63 | $34.07 | $34.60 | $26.22 | 566,383 |
| 2015-10-27 | $33.92 | $34.12 | $33.80 | $33.96 | $25.73 | 638,542 |
| 2015-10-26 | $34.45 | $34.57 | $34.00 | $34.14 | $25.87 | 589,562 |
| 2015-10-23 | $34.21 | $34.55 | $34.03 | $34.28 | $25.97 | 453,765 |
| 2015-10-22 | $34.08 | $34.51 | $33.90 | $34.02 | $25.78 | 492,627 |
| 2015-10-21 | $33.89 | $34.27 | $33.70 | $33.81 | $25.62 | 433,509 |
| 2015-10-20 | $33.88 | $34.08 | $33.77 | $33.92 | $25.70 | 416,622 |
| 2015-10-19 | $33.60 | $34.04 | $33.59 | $33.70 | $25.53 | 381,052 |
| 2015-10-16 | $33.86 | $33.94 | $33.53 | $33.74 | $25.56 | 511,688 |
| 2015-10-15 | $33.85 | $34.02 | $33.62 | $33.78 | $25.60 | 376,807 |
| 2015-10-14 | $34.04 | $34.04 | $33.54 | $33.59 | $25.45 | 313,906 |
| 2015-10-13 | $34.00 | $34.40 | $33.91 | $34.02 | $25.78 | 287,108 |
| 2015-10-12 | $34.24 | $34.48 | $34.14 | $34.21 | $25.92 | 121,510 |
| 2015-10-09 | $34.39 | $34.54 | $34.02 | $34.26 | $25.96 | 321,113 |
| 2015-10-08 | $33.91 | $34.36 | $33.85 | $34.29 | $25.98 | 376,194 |
| 2015-10-07 | $34.10 | $34.54 | $33.82 | $33.97 | $25.74 | 510,920 |
| 2015-10-06 | $33.25 | $33.99 | $33.19 | $33.88 | $25.67 | 618,194 |
| 2015-10-05 | $32.72 | $33.60 | $32.72 | $33.40 | $25.31 | 518,740 |
| 2015-10-02 | $31.99 | $32.36 | $31.76 | $32.36 | $24.52 | 474,918 |
| 2015-10-01 | $32.64 | $32.72 | $32.06 | $32.39 | $24.54 | 331,009 |
| 2015-09-30 | $32.02 | $32.41 | $31.93 | $32.26 | $24.44 | 430,302 |
| 2015-09-29 | $31.35 | $31.72 | $31.29 | $31.71 | $24.03 | 421,833 |
| 2015-09-28 | $31.90 | $31.91 | $31.30 | $31.37 | $23.77 | 444,574 |
| 2015-09-25 | $31.98 | $32.45 | $31.95 | $32.04 | $24.28 | 408,309 |
| 2015-09-24 | $31.26 | $31.69 | $31.15 | $31.56 | $23.91 | 493,670 |
| 2015-09-23 | $32.07 | $32.18 | $31.50 | $31.60 | $23.94 | 465,898 |
| 2015-09-22 | $32.19 | $32.31 | $31.72 | $32.00 | $24.25 | 522,497 |
| 2015-09-21 | $31.83 | $32.86 | $31.77 | $32.74 | $24.81 | 745,328 |
| 2015-09-18 | $32.03 | $32.13 | $31.40 | $31.50 | $23.87 | 675,033 |
| 2015-09-17 | $32.69 | $32.92 | $32.17 | $32.25 | $24.44 | 636,869 |
| 2015-09-16 | $32.43 | $33.03 | $32.30 | $32.79 | $24.84 | 497,268 |
| 2015-09-15 | $32.26 | $32.40 | $32.00 | $32.26 | $24.44 | 627,875 |
| 2015-09-14 | $32.17 | $32.39 | $32.05 | $32.13 | $24.34 | 481,038 |
| 2015-09-11 | $31.90 | $32.17 | $31.77 | $32.09 | $24.31 | 526,752 |
| 2015-09-10 | $31.09 | $32.38 | $31.07 | $32.04 | $24.28 | 904,866 |
| 2015-09-09 | $31.42 | $31.93 | $30.97 | $30.99 | $23.48 | 614,744 |
| 2015-09-08 | $31.62 | $31.69 | $31.23 | $31.31 | $23.72 | 488,438 |
| 2015-09-04 | $31.03 | $31.20 | $30.72 | $31.02 | $23.50 | 417,353 |
| 2015-09-03 | $31.05 | $31.72 | $30.86 | $31.47 | $23.84 | 549,540 |
| 2015-09-02 | $31.16 | $31.42 | $30.75 | $30.97 | $23.47 | 667,504 |
| 2015-09-01 | $31.28 | $31.47 | $30.57 | $30.79 | $23.33 | 813,274 |
| 2015-08-31 | $31.72 | $32.06 | $30.96 | $31.87 | $24.15 | 770,172 |
| 2015-08-28 | $31.42 | $31.78 | $31.24 | $31.76 | $24.06 | 554,192 |
| 2015-08-27 | $31.48 | $32.13 | $31.36 | $31.86 | $24.14 | 805,413 |
| 2015-08-26 | $30.85 | $31.09 | $29.96 | $31.06 | $23.53 | 944,214 |
| 2015-08-25 | $30.87 | $30.99 | $29.99 | $30.03 | $22.75 | 1,253,142 |
Sun Life Financial Inc (SLF) News Headlines
.jpg)
Sun Life's profit falls on weakness in group-health protection business
None
reuters.com Feb. 12, 2025.jpg)
.jpg)
Sun Life shares sink after profit disappoints, warns of US challenges
None
reuters.com Feb. 13, 2025Recent Sun Life Financial Inc (SLF) News
Similar Companies to Sun Life Financial Inc (SLF) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |